SPR: Spirit AeroSystems Holdings Inc.

As of Friday, August 29th, 2025

$ 41.59

-0.21 -0.50%

Open: 41.64
High: 42.08
Low: 41.44
Volume: 786,973
Previous Close on Thursday, August 28th, 2025

$ 41.80

+0.06 +0.14%

Open: 41.75
High: 41.91
Low: 41.62
Volume: 426,554

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-08-29 41.64 42.08 41.44 41.59 786,973 -0.21 -0.50
2025-08-28 41.75 41.91 41.62 41.80 426,554 +0.06 +0.14
2025-08-27 41.60 41.88 41.23 41.74 931,965 +0.24 +0.58
2025-08-26 40.30 41.51 40.30 41.50 1,114,159 +1.36 +3.39
2025-08-25 41.06 41.06 40.14 40.14 548,572 -0.80 -1.95
2025-08-22 40.01 41.53 40.01 40.94 931,963 +1.11 +2.79
2025-08-21 39.70 40.10 39.50 39.83 591,281 +0.19 +0.48
2025-08-20 39.75 39.78 39.37 39.64 932,379 -0.11 -0.28
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 42.08
On 2025-08-29		 40.14
On 2025-08-25		 0.65 1.59 41.06
On 2025-08-25		 41.06
On 2025-08-25		 0.00 41.35
10D 42.08
On 2025-08-29		 39.37
On 2025-08-20		 0.51 1.24 41.25
On 2025-08-18		 39.37
On 2025-08-20		 -4.56 40.75
20D 42.08
On 2025-08-29		 38.63
On 2025-08-04		 2.48 6.34 41.39
On 2025-08-15		 39.37
On 2025-08-20		 -4.88 40.40
WTD 42.08
On 2025-08-29		 40.14
On 2025-08-25		 0.65 1.59 41.06
On 2025-08-25		 41.06
On 2025-08-25		 0.00 41.35
MTD 42.08
On 2025-08-29		 38.39
On 2025-08-01		 2.19 5.56 41.39
On 2025-08-15		 39.37
On 2025-08-20		 -4.88 40.34
As of Friday, August 29th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

275.20 -0.80 -0.29 5,033,199
KO

The Coca-Cola Company

68.99 +0.63 +0.92 14,591,970
PFE

Pfizer Inc.

24.76 +0.16 +0.65 36,985,992
VZ

Verizon Communications Inc.

44.23 +0.30 +0.68 14,787,682
VIX

CBOE Volatility Index

15.36 +0.93 +6.44
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,544.88 -92.02 -0.20 495,158,511
DJTA

Dow Jones Transportation Average

15,904.85 +1.95 +0.01 134,475,861
SPX

S&P 500 Index

6,460.26 -41.60 -0.64
OEX

S&P 100 Index

3,195.75 -24.45 -0.76
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,415.42 -288.03 -1.22
NYA

NYSE Composite Index

21,151.47 -13.58 -0.06
XAX

NYSE AMEX Composite Index

6,640.85 +33.19 +0.50
RUI

RUSSELL 1000 Index

3,537.39 -22.82 -0.64
RUT

Russell 2000 Index

2,366.42 -12.00 -0.50
RUA

Russell 3000 Index

3,680.46 -23.52 -0.64
VIX

CBOE Volatility Index

15.36 +0.93 +6.44
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.92 +0.26 +1.20
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.83 +0.42 +2.06
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.35 +0.63 +3.56
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,771.87 -156.59 -1.43
 
Recent
Ticker Last Chg %Chg Volume
DDD

3D Systems Corporation

2.30 -0.11 -4.56 3,504,108
PPC

Pilgrim's Pride Corporation

44.45 +0.82 +1.88 1,092,715
GLPI

Gaming and Leisure Properties Inc.

48.01 +0.03 +0.06 2,326,360
JBGS

JBG SMITH Properties

21.44 +0.25 +1.18 678,741
SPR

Spirit AeroSystems Holdings Inc.

41.59 -0.21 -0.50 786,973