SPR: Spirit AeroSystems Holdings Inc.

As of Friday, September 12th, 2025

$ 38.70

-0.54 -1.38%

Open: 39.43
High: 39.73
Low: 38.62
Volume: 789,254
Previous Close on Thursday, September 11th, 2025

$ 39.24

-1.34 -3.30%

Open: 40.76
High: 40.90
Low: 39.24
Volume: 1,064,365

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-09-12 39.43 39.73 38.62 38.70 789,254 -0.54 -1.38
2025-09-11 40.76 40.90 39.24 39.24 1,064,365 -1.34 -3.30
2025-09-10 40.90 41.14 40.21 40.58 512,484 -0.29 -0.71
2025-09-09 41.01 41.30 40.60 40.87 455,681 -0.20 -0.49
2025-09-08 40.90 41.23 40.67 41.07 845,118 +0.23 +0.56
2025-09-05 41.32 41.32 40.23 40.84 1,022,340 -0.34 -0.83
2025-09-04 41.33 41.42 40.87 41.18 1,034,442 -0.09 -0.22
2025-09-03 42.29 42.29 40.92 41.27 1,213,063 -0.64 -1.53
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 41.30
On 2025-09-09		 38.62
On 2025-09-12		 -2.14 -5.24 41.30
On 2025-09-09		 38.62
On 2025-09-12		 -6.49 40.09
10D 42.29
On 2025-09-03		 38.62
On 2025-09-12		 -3.10 -7.42 42.29
On 2025-09-03		 38.62
On 2025-09-12		 -8.68 40.73
20D 42.29
On 2025-09-03		 38.62
On 2025-09-12		 -2.19 -5.36 42.29
On 2025-09-03		 38.62
On 2025-09-12		 -8.68 40.71
WTD 41.30
On 2025-09-09		 38.62
On 2025-09-12		 -2.14 -5.24 41.30
On 2025-09-09		 38.62
On 2025-09-12		 -6.49 40.09
MTD 42.29
On 2025-09-03		 38.62
On 2025-09-12		 -2.89 -6.95 42.29
On 2025-09-03		 38.62
On 2025-09-12		 -8.68 40.63
As of Friday, September 12th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

281.69 +0.13 +0.05 3,248,967
KO

The Coca-Cola Company

67.01 -0.61 -0.90 18,650,083
PFE

Pfizer Inc.

23.87 -0.99 -3.98 81,016,147
VZ

Verizon Communications Inc.

43.97 -0.17 -0.39 13,659,876
VIX

CBOE Volatility Index

14.71 +0.03 +0.20
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,834.22 -273.78 -0.59 414,166,467
DJTA

Dow Jones Transportation Average

15,628.08 -139.33 -0.88 155,142,807
SPX

S&P 500 Index

6,584.29 -3.18 -0.05
OEX

S&P 100 Index

3,275.87 +7.49 +0.23
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

24,092.19 +99.63 +0.42
NYA

NYSE Composite Index

21,374.32 -159.32 -0.74
XAX

NYSE AMEX Composite Index

6,877.75 -49.15 -0.71
RUI

RUSSELL 1000 Index

3,605.05 -4.22 -0.12
RUT

Russell 2000 Index

2,397.06 -24.47 -1.01
RUA

Russell 3000 Index

3,749.88 -5.85 -0.16
VIX

CBOE Volatility Index

14.71 +0.03 +0.20
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.87 +0.04 +0.18
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.38 +0.05 +0.25
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.04 +0.02 +0.11
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,135.35 +53.80 +0.49
 
Recent
Ticker Last Chg %Chg Volume
WWD

Woodward Inc.

238.17 -1.81 -0.75 428,932
EXLS

ExlService Holdings Inc.

43.59 -0.54 -1.22 998,892
AWR

American States Water Company

73.12 -0.36 -0.49 302,579
INSP

Inspire Medical Systems Inc.

80.05 -2.75 -3.32 866,160
SPR

Spirit AeroSystems Holdings Inc.

38.70 -0.54 -1.38 789,254