SPR: Spirit AeroSystems Holdings Inc.

As of Wednesday, May 14th, 2025

$ 37.11

-0.19 -0.51%

Open: 37.36
High: 37.86
Low: 37.11
Volume: 1,279,597
Previous Close on Tuesday, May 13th, 2025

$ 37.30

+0.41 +1.11%

Open: 37.00
High: 37.56
Low: 36.77
Volume: 2,043,737

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-05-14 37.36 37.86 37.11 37.11 1,279,597 -0.19 -0.51
2025-05-13 37.00 37.56 36.77 37.30 2,043,737 +0.41 +1.11
2025-05-12 37.00 37.09 36.40 36.89 1,255,680 +0.19 +0.52
2025-05-09 36.74 36.83 36.32 36.70 1,046,897 +0.24 +0.66
2025-05-08 36.00 36.77 35.90 36.46 1,029,097 +0.59 +1.64
2025-05-07 35.85 36.05 35.48 35.87 919,741 +0.09 +0.25
2025-05-06 35.81 35.83 35.53 35.78 789,763 -0.07 -0.20
2025-05-05 35.94 36.09 35.75 35.85 2,561,480 -0.10 -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 37.86
On 2025-05-14		 35.90
On 2025-05-08		 1.24 3.46 36.77
On 2025-05-08		 36.77
On 2025-05-08		 0.00 36.89
10D 37.86
On 2025-05-14		 35.42
On 2025-05-02		 1.11 3.08 36.45
On 2025-05-02		 35.48
On 2025-05-07		 -2.66 36.39
20D 37.86
On 2025-05-14		 32.73
On 2025-04-16		 3.96 11.95 36.45
On 2025-05-02		 35.48
On 2025-05-07		 -2.66 35.51
WTD 37.86
On 2025-05-14		 36.40
On 2025-05-12		 0.41 1.12 37.09
On 2025-05-12		 37.09
On 2025-05-12		 0.00 37.10
MTD 37.86
On 2025-05-14		 35.42
On 2025-05-02		 1.11 3.08 36.45
On 2025-05-02		 35.48
On 2025-05-07		 -2.66 36.39
As of Wednesday, May 14th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

223.24 +1.66 +0.75 4,680,168
KO

The Coca-Cola Company

69.16 +0.20 +0.29 15,868,412
PFE

Pfizer Inc.

22.02 -0.85 -3.72 59,132,303
VZ

Verizon Communications Inc.

42.35 -0.30 -0.70 20,203,881
VIX

CBOE Volatility Index

18.62 +0.40 +2.20
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

42,051.06 -89.37 -0.21 655,315,886
DJTA

Dow Jones Transportation Average

15,035.33 -24.35 -0.16 186,393,162
SPX

S&P 500 Index

5,892.58 +6.03 +0.10
OEX

S&P 100 Index

2,869.57 +11.07 +0.39
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,319.21 +121.51 +0.57
NYA

NYSE Composite Index

19,628.46 -94.91 -0.48
XAX

NYSE AMEX Composite Index

5,162.57 -52.73 -1.01
RUI

RUSSELL 1000 Index

3,228.30 +2.81 +0.09
RUT

Russell 2000 Index

2,083.80 -18.54 -0.88
RUA

Russell 3000 Index

3,353.75 +1.50 +0.04
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

18.62 +0.40 +2.20
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.31 +0.19 +0.86
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.83 +0.38 +1.77
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.58 +0.49 +2.44
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,775.53 +19.82 +0.20
 
Recent
Ticker Last Chg %Chg Volume
SPR

Spirit AeroSystems Holdings Inc.

37.11 -0.19 -0.51 1,279,597