Spirit Aerosystems Holdings, In - Price History
Monthly price history for SPR (Spirit Aerosystems Holdings, In)
| Date | Adjusted price | Real price |
|---|---|---|
| April 2024 | $33.15 | $33.15 |
| March 2024 | $36.07 | $36.07 |
| February 2024 | $28.60 | $28.60 |
| January 2024 | $27.46 | $27.46 |
| December 2023 | $31.78 | $31.78 |
| November 2023 | $27.49 | $27.49 |
| October 2023 | $22.60 | $22.60 |
| September 2023 | $16.14 | $16.14 |
| August 2023 | $21.32 | $21.32 |
| July 2023 | $31.82 | $31.82 |
| June 2023 | $29.19 | $29.19 |
| May 2023 | $26.59 | $26.59 |
| April 2023 | $29.76 | $29.76 |
| March 2023 | $34.53 | $34.53 |
| February 2023 | $34.18 | $34.18 |
| January 2023 | $36.15 | $36.15 |
| December 2022 | $29.60 | $29.60 |
| November 2022 | $26.21 | $26.21 |
| October 2022 | $23.16 | $23.16 |
| September 2022 | $21.92 | $21.92 |
| August 2022 | $30.09 | $30.10 |
| July 2022 | $32.81 | $32.82 |
| June 2022 | $29.29 | $29.30 |
| May 2022 | $31.40 | $31.42 |
| April 2022 | $42.01 | $42.04 |
| March 2022 | $48.86 | $48.89 |
| February 2022 | $49.95 | $50 |
| January 2022 | $43.79 | $43.83 |
| December 2021 | $43.05 | $43.09 |
| November 2021 | $37.82 | $37.86 |
| October 2021 | $41.24 | $41.29 |
| September 2021 | $44.14 | $44.19 |
| August 2021 | $39.18 | $39.24 |
| July 2021 | $43.15 | $43.21 |
| June 2021 | $47.12 | $47.19 |
| May 2021 | $49.13 | $49.21 |
| April 2021 | $45.62 | $45.69 |
| March 2021 | $48.57 | $48.65 |
| February 2021 | $42.75 | $42.83 |
| January 2021 | $33.81 | $33.87 |
| December 2020 | $39.02 | $39.09 |
| November 2020 | $33.93 | $34 |
| October 2020 | $18.15 | $18.19 |
| September 2020 | $18.87 | $18.91 |
| August 2020 | $20.51 | $20.56 |
| July 2020 | $19.52 | $19.57 |
| June 2020 | $23.88 | $23.94 |
| May 2020 | $21.60 | $21.67 |
| April 2020 | $22.09 | $22.16 |
| March 2020 | $23.86 | $23.93 |
| February 2020 | $52.66 | $52.84 |
| January 2020 | $65.09 | $65.32 |
| December 2019 | $72.62 | $72.88 |
| November 2019 | $86.56 | $86.99 |
| October 2019 | $81.41 | $81.82 |
| September 2019 | $81.83 | $82.24 |
| August 2019 | $80.08 | $80.60 |
| July 2019 | $76.35 | $76.84 |
| June 2019 | $80.85 | $81.37 |
| May 2019 | $80.40 | $81.04 |
| April 2019 | $86.22 | $86.90 |
| March 2019 | $90.81 | $91.53 |
| February 2019 | $97.90 | $98.80 |
| January 2019 | $82.64 | $83.40 |
| December 2018 | $71.43 | $72.09 |
| November 2018 | $81 | $81.88 |
| October 2018 | $83.11 | $84.01 |
| September 2018 | $90.68 | $91.67 |
| August 2018 | $84.46 | $85.50 |
| July 2018 | $92.12 | $93.25 |
| June 2018 | $84.87 | $85.91 |
| May 2018 | $83.57 | $84.71 |
| April 2018 | $79.29 | $80.37 |
| March 2018 | $82.57 | $83.70 |
| February 2018 | $89.96 | $91.29 |
| January 2018 | $100.86 | $102.36 |
| December 2017 | $85.98 | $87.25 |
| November 2017 | $82.92 | $84.25 |
| October 2017 | $78.84 | $80.10 |
| September 2017 | $76.50 | $77.72 |
| August 2017 | $73.23 | $74.50 |
| July 2017 | $59.40 | $60.43 |
| June 2017 | $56.95 | $57.94 |
| May 2017 | $53.47 | $54.49 |
| April 2017 | $56.09 | $57.16 |
| March 2017 | $56.83 | $57.92 |
| February 2017 | $60.35 | $61.61 |
| January 2017 | $58.82 | $60.05 |
| December 2016 | $57.16 | $58.35 |
| November 2016 | $56.96 | $58.25 |
| October 2016 | $49.25 | $50.36 |
| September 2016 | $43.56 | $44.54 |
| August 2016 | $44.81 | $45.82 |
| July 2016 | $42.42 | $43.38 |
| June 2016 | $42.05 | $43 |
| May 2016 | $45.75 | $46.78 |
| April 2016 | $46.11 | $47.15 |
| March 2016 | $44.36 | $45.36 |
| February 2016 | $44.98 | $46 |
| January 2016 | $41.46 | $42.40 |
| December 2015 | $48.96 | $50.07 |
| November 2015 | $51.29 | $52.45 |
| October 2015 | $51.57 | $52.74 |
| September 2015 | $47.27 | $48.34 |
| August 2015 | $49.98 | $51.11 |
| July 2015 | $55.06 | $56.30 |
| June 2015 | $53.89 | $55.11 |
| May 2015 | $53.38 | $54.59 |
| April 2015 | $49.76 | $50.89 |
| March 2015 | $51.06 | $52.21 |
| February 2015 | $48.12 | $49.21 |
| January 2015 | $44.04 | $45.04 |
| December 2014 | $42.09 | $43.04 |
| November 2014 | $42.16 | $43.11 |
| October 2014 | $38.47 | $39.34 |
| September 2014 | $37.22 | $38.06 |
| August 2014 | $37.50 | $38.35 |
| July 2014 | $31.85 | $32.57 |
| June 2014 | $32.96 | $33.70 |
| May 2014 | $31.73 | $32.45 |
| April 2014 | $29.37 | $30.03 |
| March 2014 | $27.57 | $28.19 |
| February 2014 | $28.19 | $28.83 |
| January 2014 | $33.16 | $33.91 |
| December 2013 | $33.33 | $34.08 |
| November 2013 | $31.92 | $32.64 |
| October 2013 | $26.10 | $26.69 |
| September 2013 | $23.70 | $24.24 |
| August 2013 | $22.08 | $22.58 |
| July 2013 | $24.80 | $25.36 |
| June 2013 | $21 | $21.48 |
| May 2013 | $21.13 | $21.61 |
| April 2013 | $19.55 | $19.99 |
| March 2013 | $18.57 | $18.99 |
| February 2013 | $17.02 | $17.41 |
| January 2013 | $15.59 | $15.94 |
| December 2012 | $16.60 | $16.97 |
| November 2012 | $15.40 | $15.75 |
| October 2012 | $15.28 | $15.63 |
| September 2012 | $21.72 | $22.21 |
| August 2012 | $24.31 | $24.86 |
| July 2012 | $22.98 | $23.50 |
| June 2012 | $23.30 | $23.83 |
| May 2012 | $22.56 | $23.07 |
| April 2012 | $24.45 | $25 |
| March 2012 | $23.92 | $24.46 |
| February 2012 | $23.43 | $23.96 |
| January 2012 | $22.24 | $22.74 |
| December 2011 | $20.32 | $20.78 |
| November 2011 | $19.08 | $19.51 |
| October 2011 | $16.69 | $17.07 |
| September 2011 | $15.60 | $15.95 |
| August 2011 | $16.41 | $16.78 |
| July 2011 | $20.04 | $20.49 |
| June 2011 | $21.51 | $22 |
| May 2011 | $21.42 | $21.90 |
| April 2011 | $24.06 | $24.60 |
| March 2011 | $25.10 | $25.67 |
| February 2011 | $25.42 | $25.99 |
| January 2011 | $23.10 | $23.62 |
| December 2010 | $20.35 | $20.81 |
| November 2010 | $19.04 | $19.47 |
| October 2010 | $21.16 | $21.64 |
| September 2010 | $19.49 | $19.93 |
| August 2010 | $18.91 | $19.34 |
| July 2010 | $19.90 | $20.35 |
| June 2010 | $18.64 | $19.06 |
| May 2010 | $19.05 | $19.48 |
| April 2010 | $21.68 | $22.17 |
| March 2010 | $22.86 | $23.38 |
| February 2010 | $18.70 | $19.12 |
| January 2010 | $20.98 | $21.45 |
| December 2009 | $19.42 | $19.86 |
| November 2009 | $17.83 | $18.23 |
| October 2009 | $15.57 | $15.92 |
| September 2009 | $17.66 | $18.06 |
| August 2009 | $15.18 | $15.52 |
| July 2009 | $12.72 | $13.01 |
| June 2009 | $13.44 | $13.74 |
| May 2009 | $13.45 | $13.75 |
| April 2009 | $12.47 | $12.75 |
| March 2009 | $9.75 | $9.97 |
| February 2009 | $9.70 | $9.92 |
| January 2009 | $13.30 | $13.60 |
| December 2008 | $9.94 | $10.17 |
| November 2008 | $8.85 | $9.05 |
| October 2008 | $15.77 | $16.13 |
| September 2008 | $15.72 | $16.07 |
| August 2008 | $22.30 | $22.80 |
| July 2008 | $21.18 | $21.66 |
| June 2008 | $18.76 | $19.18 |
| May 2008 | $29.17 | $29.83 |
| April 2008 | $28.52 | $29.17 |
| March 2008 | $21.69 | $22.18 |
| February 2008 | $26.42 | $27.02 |
| January 2008 | $27.01 | $27.62 |
| December 2007 | $33.74 | $34.50 |
| November 2007 | $34.18 | $34.95 |
| October 2007 | $33.95 | $34.72 |
| September 2007 | $38.08 | $38.94 |
| August 2007 | $34.96 | $35.75 |
| July 2007 | $35.50 | $36.30 |
| June 2007 | $35.25 | $36.05 |
| May 2007 | $34.14 | $34.91 |
| April 2007 | $30.93 | $31.63 |
| March 2007 | $31.15 | $31.85 |
| February 2007 | $28.86 | $29.51 |
| January 2007 | $29.95 | $30.63 |
| December 2006 | $32.73 | $33.47 |
| November 2006 | $28.51 | $29.15 |
SPR
Price: $33.15
52 week price:
Payout Ratio Range:
Earnings Per Share: -5.78 USD
P/E Ratio: -5.03
Exchange: NYQ
Sector: Industrials
Industry: Aerospace & Defense
Volume: 864007
Ebitda: 284.6 millionMarket Capitalization: 4.0 billion
Average Dividend Frequency: 2