SPR: Spirit AeroSystems Holdings Inc.

As of Wednesday, November 19th, 2025

$ 35.72

-0.15 -0.42%

Open: 35.76
High: 35.93
Low: 35.23
Volume: 2,107,390
Previous Close on Tuesday, November 18th, 2025

$ 35.87

-0.23 -0.64%

Open: 36.06
High: 36.31
Low: 35.76
Volume:

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-11-19 35.76 35.93 35.23 35.72 2,107,390 -0.15 -0.42
2025-11-18 36.06 36.31 35.76 35.87 0 -0.23 -0.64
2025-11-17 36.49 36.54 35.77 36.10 993,264 -0.50 -1.37
2025-11-14 36.15 36.77 36.14 36.60 1,588,766 +0.26 +0.72
2025-11-13 36.11 36.44 35.95 36.34 1,162,162 +0.20 +0.55
2025-11-12 35.86 36.16 35.51 36.14 811,604 +0.29 +0.81
2025-11-11 35.75 35.99 35.46 35.85 1,175,259 +0.22 +0.62
2025-11-10 35.70 35.75 35.23 35.63 1,317,232 +0.03 +0.08
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 36.77
On 2025-11-14		 35.23
On 2025-11-19		 -0.42 -1.16 36.77
On 2025-11-14		 35.23
On 2025-11-19		 -4.19 36.13
10D 36.77
On 2025-11-14		 35.17
On 2025-11-07		 0.07 0.20 36.77
On 2025-11-14		 35.23
On 2025-11-19		 -4.19 35.95
20D 40.19
On 2025-10-28		 35.17
On 2025-11-07		 -2.84 -7.37 40.19
On 2025-10-28		 35.17
On 2025-11-07		 -12.49 36.83
WTD 36.54
On 2025-11-17		 35.23
On 2025-11-19		 -0.88 -2.40 36.54
On 2025-11-17		 35.23
On 2025-11-19		 -3.60 35.90
MTD 36.89
On 2025-11-03		 35.17
On 2025-11-07		 -0.97 -2.64 36.89
On 2025-11-03		 35.17
On 2025-11-07		 -4.66 35.97
As of Wednesday, November 19th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

300.82 +4.81 +1.62 2,877,063
KO

The Coca-Cola Company

71.11 -0.11 -0.15 12,319,796
PFE

Pfizer Inc.

24.88 -0.57 -2.24 61,062,093
VZ

Verizon Communications Inc.

41.19 -0.29 -0.70 21,821,051
VIX

CBOE Volatility Index

23.66 -1.05 -4.25
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,138.77 +47.03 +0.10 538,594,205
DJTA

Dow Jones Transportation Average

15,745.39 -44.62 -0.28 122,316,086
SPX

S&P 500 Index

6,642.16 +24.84 +0.38
OEX

S&P 100 Index

3,341.75 +16.67 +0.50
NDX

NASDAQ 100 Index

24,640.52 +137.42 +0.56
NYA

NYSE Composite Index

21,168.28 -4.32 -0.02
XAX

NYSE AMEX Composite Index

7,291.03 -44.48 -0.61
RUI

RUSSELL 1000 Index

3,620.03 +12.39 +0.34
RUT

Russell 2000 Index

2,347.89 -0.84 -0.04
RUA

Russell 3000 Index

3,761.45 +12.28 +0.33
VIX

CBOE Volatility Index

23.66 -1.05 -4.25
VIX1Y

CBOE S&P 500 One-Year Volatility Index

25.27 -0.06 -0.24
VIX6M

CBOE S&P 500 6-Month Volatility Index

25.00 -0.32 -1.26
VIX3M

CBOE S&P 500 3-Month Volatility Index

23.99 -0.55 -2.24
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,582.66 +49.29 +0.43
 
Recent
Ticker Last Chg %Chg Volume
EXPD

Expeditors International of Washington Inc.

139.13 -0.78 -0.56 1,138,528
DBRG

DigitalBridge

9.26 -0.15 -1.59 2,928,775
BLMN

Bloomin' Brands Inc.

6.15 -0.17 -2.69 2,586,161
INSP

Inspire Medical Systems Inc.

83.43 -0.14 -0.17 598,369
SPR

Spirit AeroSystems Holdings Inc.

35.72 -0.15 -0.42 2,107,390