SPR: Spirit AeroSystems Holdings Inc.

As of Friday, August 8th, 2025

$ 39.90

+0.03 +0.08%

Open: 39.97
High: 40.45
Low: 39.88
Volume: 623,755
Previous Close on Thursday, August 7th, 2025

$ 39.87

+0.27 +0.68%

Open: 39.57
High: 40.31
Low: 39.57
Volume: 772,046

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-08-08 39.97 40.45 39.88 39.90 623,755 +0.03 +0.08
2025-08-07 39.57 40.31 39.57 39.87 772,046 +0.27 +0.68
2025-08-06 39.24 39.99 39.22 39.60 476,758 +0.31 +0.79
2025-08-05 39.04 39.54 38.73 39.29 1,220,272 +0.29 +0.74
2025-08-04 39.00 39.23 38.63 39.00 595,216 -0.11 -0.28
2025-08-01 39.06 39.44 38.39 39.11 590,979 -0.29 -0.74
2025-07-31 39.77 39.77 39.07 39.40 502,653 -0.42 -1.05
2025-07-30 40.29 40.68 39.70 39.82 783,256 -0.30 -0.75
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 40.45
On 2025-08-08		 38.63
On 2025-08-04		 0.79 2.02 39.23
On 2025-08-04		 39.23
On 2025-08-04		 0.00 39.53
10D 42.33
On 2025-07-29		 38.39
On 2025-08-01		 -1.09 -2.66 42.33
On 2025-07-29		 38.39
On 2025-08-01		 -9.31 39.77
20D 42.33
On 2025-07-29		 38.39
On 2025-08-01		 -0.03 -0.08 42.33
On 2025-07-29		 38.39
On 2025-08-01		 -9.31 40.27
WTD 40.45
On 2025-08-08		 38.63
On 2025-08-04		 0.79 2.02 39.23
On 2025-08-04		 39.23
On 2025-08-04		 0.00 39.53
MTD 40.45
On 2025-08-08		 38.39
On 2025-08-01		 0.50 1.27 39.44
On 2025-08-01		 38.63
On 2025-08-04		 -2.05 39.46
As of Friday, August 8th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

275.01 +2.99 +1.10 3,281,822
KO

The Coca-Cola Company

70.34 -0.09 -0.13 9,224,173
PFE

Pfizer Inc.

24.58 +0.35 +1.44 36,339,716
VZ

Verizon Communications Inc.

43.15 +0.20 +0.47 13,024,225
VIX

CBOE Volatility Index

15.15 -1.42 -8.57
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,175.61 +206.97 +0.47 449,322,173
DJTA

Dow Jones Transportation Average

15,340.41 -63.00 -0.41 117,480,086
SPX

S&P 500 Index

6,389.45 +49.45 +0.78
OEX

S&P 100 Index

3,170.68 +33.74 +1.08
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,611.27 +221.74 +0.95
NYA

NYSE Composite Index

20,524.24 +58.50 +0.29
XAX

NYSE AMEX Composite Index

6,191.14 +16.43 +0.27
RUI

RUSSELL 1000 Index

3,491.96 +23.59 +0.68
RUT

Russell 2000 Index

2,218.42 +3.70 +0.17
RUA

Russell 3000 Index

3,625.24 +23.73 +0.66
VIX

CBOE Volatility Index

15.15 -1.42 -8.57
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.69 -0.28 -1.27
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.48 -0.43 -2.06
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.70 -0.65 -3.36
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,895.83 +130.74 +1.21
 
Recent
Ticker Last Chg %Chg Volume
DBRG

DigitalBridge

10.49 +0.22 +2.14 2,037,193
JBGS

JBG SMITH Properties

19.53 -0.38 -1.91 962,987
AOS

A. O. Smith Corporation

70.83 +0.21 +0.30 1,357,319
APLE

Apple Hospitality REIT Inc.

11.72 -0.04 -0.34 2,945,799
SPR

Spirit AeroSystems Holdings Inc.

39.90 +0.03 +0.08 623,755