SPR

Spirit Aerosystems Holdings

$82.64 1.31 (1.61%)

17:35 EDT SPR Stock Quote Delayed 15 Minutes

SPR Stock Chart
Historical SPR Prices

Dividend & Yield:		0.44 (0.53%)
P/E:		28.11
Market Cap:		9.40B
EPS:		2.94
Volume:		969,900
Day's Range:		82.11 - 83.25
52wk Range:		64.48 - 100.34
Previous Close:		82.64

Month:	Jan Feb Mar Apr May Jun Jul Aug Sep Oct Nov Dec
Year:	2000 2001 2002 2003 2004 2005 2006 2007 2008 2009 2010 2011 2012 2013 2014 2015 2016 2017 2018 2019
Range:	1 Month 3 Month 1 Year

Date	Open	High	Low	Volume	Close	Change %
05/24/19	82.11	83.25	82.11	969,900	82.64	1.31 1.61%
05/23/19	82.80	82.80	80.59	818,794	81.33	-2.31 -2.76%
05/22/19	84.25	84.50	83.55	601,210	83.64	-1.13 -1.33%
05/21/19	83.23	84.99	83.23	842,091	84.77	2.23 2.70%
05/20/19	82.42	82.85	82.00	522,858	82.54	-0.32 -0.39%
05/17/19	82.21	83.76	82.21	627,300	82.86	-0.24 -0.29%
05/16/19	82.50	83.22	82.25	661,101	83.10	0.73 0.89%
05/15/19	81.17	82.53	80.78	1,153,558	82.37	0.48 0.59%
05/14/19	81.16	82.84	81.16	922,548	81.89	0.98 1.21%
05/13/19	82.09	82.23	79.91	908,775	80.91	-3.22 -3.83%
05/10/19	83.76	84.39	82.48	710,500	84.13	-0.06 -0.07%
05/09/19	84.96	85.13	83.75	655,947	84.19	-1.57 -1.83%
05/08/19	84.43	86.23	84.01	734,032	85.76	1.23 1.46%
05/07/19	86.46	86.88	84.11	647,229	84.53	-2.89 -3.31%
05/06/19	87.21	87.89	86.92	605,460	87.42	-1.39 -1.57%
05/03/19	87.48	89.08	87.43	990,300	88.81	1.66 1.90%
05/02/19	86.60	87.43	86.22	704,896	87.15	-0.22 -0.25%
05/01/19	89.55	89.96	87.31	1,156,382	87.37	0.47 0.54%
04/30/19	87.08	87.30	85.86	977,029	86.90	-0.27 -0.31%
04/29/19	87.33	88.47	87.13	699,605	87.17	-0.19 -0.22%
04/26/19	86.85	87.53	86.71	401,600	87.36	0.24 0.28%
04/25/19	86.06	87.30	85.56	566,034	87.12	0.59 0.68%
04/24/19	87.69	87.93	86.53	606,176	86.53	-0.78 -0.89%
04/23/19	86.03	87.37	85.81	983,944	87.31	1.60 1.87%
04/22/19	85.24	86.54	84.65	849,079	85.71	0.16 0.19%
04/18/19	86.08	86.45	85.21	970,800	85.55	-0.20 -0.23%
04/17/19	87.78	88.20	85.69	606,853	85.75	-1.57 -1.80%
04/16/19	86.36	87.42	85.73	1,245,201	87.32	0.91 1.05%
04/15/19	87.58	87.81	86.30	542,387	86.41	-1.14 -1.30%
04/12/19	86.03	87.71	85.60	1,147,500	87.55	2.27 2.66%
04/11/19	84.80	86.13	84.44	1,132,556	85.28	0.49 0.58%
04/10/19	84.63	85.16	83.94	1,250,731	84.79	0.74 0.88%
04/09/19	84.35	84.98	83.48	1,459,832	84.05	-1.02 -1.20%
04/08/19	85.15	85.33	81.88	3,093,654	85.07	-4.57 -5.10%
04/05/19	91.15	91.52	89.30	1,253,600	89.64	-1.14 -1.26%
04/04/19	88.79	90.97	88.72	1,522,985	90.78	2.66 3.02%
04/03/19	91.01	91.98	87.37	1,864,158	88.12	-4.37 -4.72%
04/02/19	93.43	94.47	92.46	854,355	92.49	-1.16 -1.24%
04/01/19	92.50	93.79	92.50	822,411	93.65	2.12 2.32%
03/29/19	91.46	92.07	91.18	860,900	91.53	0.63 0.69%
03/28/19	90.54	91.31	90.05	790,309	90.90	0.68 0.75%
03/27/19	90.40	91.93	89.77	920,011	90.22	-0.14 -0.15%
03/26/19	91.23	91.67	89.63	997,739	90.36	-0.13 -0.14%
03/25/19	89.59	90.55	89.40	855,410	90.49	1.09 1.22%
03/22/19	92.23	92.23	88.85	1,155,100	89.40	-3.11 -3.36%
03/21/19	91.07	92.63	90.71	1,188,406	92.51	1.05 1.15%
03/20/19	90.91	92.11	90.50	1,246,818	91.46	0.46 0.51%
03/19/19	92.56	93.01	90.81	946,051	91.00	-1.50 -1.62%
03/18/19	91.15	92.70	90.52	1,856,696	92.50	1.20 1.31%
03/15/19	91.75	92.28	90.57	1,666,700	91.30	-0.61 -0.66%
03/14/19	93.68	94.00	91.84	1,485,012	91.91	-1.49 -1.60%
03/13/19	92.00	94.29	89.52	2,802,037	93.40	1.50 1.63%
03/12/19	91.70	92.17	89.93	2,590,569	91.90	-0.94 -1.01%
03/11/19	87.92	93.92	87.13	3,478,157	92.84	-3.62 -3.75%
03/08/19	95.40	96.62	94.51	642,200	96.46	0.37 0.39%
03/07/19	96.61	96.82	95.51	989,027	96.09	-0.63 -0.65%
03/06/19	96.55	97.39	96.24	849,578	96.72	-0.51 -0.52%
03/05/19	97.71	98.24	96.60	694,521	97.23	-1.41 -1.43%
Download Data To Spreadsheet

SPR Stock Predictions, Articles, and Spirit Aerosystems Holdings News

From InvestorPlace
From the Web

4 Other Stocks to Sell As Boeing Tumbles

By William Roth, InvestorPlace Market Strategist Mar 11, 2019

These stocks to sell are in the crosshairs after news of a potential flaw in Boeing's 737 Max aircraft hit BA hard. Here's what you should know about each.

7 Mid-Cap Stocks to Sell Now

By Anthony Mirhaydari, InvestorPlace Market Strategist Sep 5, 2018

These 7 names may be on the verge of a breakdown, making them stocks to sell before the worst happens.

Steven Cohen’s 6 Best Performing Stocks That Still Have Big Upside

By Matt Hogan, Founder, Finbox.io Nov 16, 2017

If you haven't heard of Billionaire Steven Cohen, you may already know a little about him if you've watched Showtime's hit series "Billions." Damian Lewis plays....

Why Spirit AeroSystems Holdings, Inc. (SPR) Stock Soaring Today?

By William White, InvestorPlace Writer Aug 2, 2017

Spirit AeroSystems (SPR) stock is flying high today following news of a pricing deal with Boeing (BA) and positive Q2 earnings.

6 Aerospace & Defense Stocks to Buy Now

By Portfolio Grader Dec 26, 2016

This week, 6 Aerospace & Defense stocks are improving their overall rating on Portfolio Grader. Each of these rates an "A" ("strong buy") or "B" overall ("buy").

Biggest Movers in Manufacturing Stocks Now – VRX OSN AGLE SGEN

By Portfolio Grader Nov 1, 2016

The following stocks were moving the Manufacturing sector today.

Compare Brokers

3 Aerospace & Defense Stocks to Sell Now

By Portfolio Grader May 16, 2016

The overall ratings of 3 Aerospace & Defense stocks are down on Portfolio Grader this week. Each of these rates a "D" ("sell") or "F" overall ("strong sell").

Trade of the Day: Spirit AeroSystems Holdings, Inc. (NYSE:SPR)

By Profit Scanner Apr 28, 2016

There is support for Spirit AeroSystems (SPR) at $46.05, and resistance doesn't occur until $56.04, more than $5 away from current levels.

3 Sinking Defense Stocks to Buy Now

By Josh Enomoto, InvestorPlace Contributor Dec 17, 2015

Despite recently falling out of favor in the markets, fundamentally sound defense stocks are still among the best stocks to buy right now.

Hottest Capital Goods Stocks Now – MOG.A IR SPR MTW

By Portfolio Grader Oct 9, 2015

Capital goods stocks rose 0.7% on Wall Street on Friday morning.

Biggest Movers in Capital Goods Stocks Now – BLD CAT BECN GVA

By Portfolio Grader Oct 5, 2015

Capital goods stocks finished up 2.8% on Wall Street today.

Hottest Capital Goods Stocks Now – LII SPF RYL SPG

By Portfolio Grader Sep 11, 2015

Capital goods stocks finished up 0.5% on Wall Street on Friday.

Compare Brokers

A study of analyst recommendations at the major brokerages shows that Spirit AeroSystems Holdings Inc (SPR) is the #65 broker analyst pick among those stocks screened by The Online Investor for strong stock buyback activity. To make that list, a stock must have repurchased at least 5% of its outstanding shares over the trailing twelve month period..