SPR: Spirit AeroSystems Holdings Inc.

As of Tuesday, April 29th, 2025

$ 35.99

+0.19 +0.53%

Open: 35.80
High: 36.08
Low: 35.75
Volume: 1,173,975
Previous Close on Monday, April 28th, 2025

$ 35.80

+0.91 +2.61%

Open: 35.75
High: 36.03
Low: 35.53
Volume: 2,429,792

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-04-29 35.80 36.08 35.75 35.99 1,173,975 +0.19 +0.53
2025-04-28 35.75 36.03 35.53 35.80 2,429,792 +0.91 +2.61
2025-04-25 34.98 35.06 34.56 34.89 1,284,639 +0.08 +0.23
2025-04-24 34.90 35.12 34.55 34.81 1,855,844 -0.07 -0.20
2025-04-23 34.88 35.17 34.53 34.88 1,931,863 +0.94 +2.77
2025-04-22 33.39 34.04 33.13 33.94 2,629,541 +0.65 +1.95
2025-04-21 33.38 33.50 32.86 33.29 1,002,832 -0.18 -0.54
2025-04-17 33.28 33.74 33.06 33.47 534,150 +0.24 +0.72
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 36.08
On 2025-04-29		 34.53
On 2025-04-23		 2.05 6.04 35.17
On 2025-04-23		 34.55
On 2025-04-24		 -1.76 35.27
10D 36.08
On 2025-04-29		 32.64
On 2025-04-15		 3.08 9.36 33.74
On 2025-04-17		 32.86
On 2025-04-21		 -2.61 34.35
20D 36.08
On 2025-04-29		 27.00
On 2025-04-07		 1.53 4.44 34.51
On 2025-04-01		 27.00
On 2025-04-07		 -21.76 33.20
WTD 36.08
On 2025-04-29		 35.53
On 2025-04-28		 1.10 3.15 36.03
On 2025-04-28		 36.03
On 2025-04-28		 0.00 35.90
MTD 36.08
On 2025-04-29		 27.00
On 2025-04-07		 1.53 4.44 34.51
On 2025-04-01		 27.00
On 2025-04-07		 -21.76 33.20
As of Tuesday, April 29th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

200.50 -0.36 -0.18 3,442,627
KO

The Coca-Cola Company

72.35 +0.56 +0.78 16,233,052
PFE

Pfizer Inc.

23.79 +0.74 +3.21 98,446,594
VZ

Verizon Communications Inc.

42.95 +0.56 +1.32 14,707,033
VIX

CBOE Volatility Index

24.17 -0.92 -3.67
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

40,527.62 +300.03 +0.75 434,832,268
DJTA

Dow Jones Transportation Average

13,575.77 +15.85 +0.12 134,072,384
SPX

S&P 500 Index

5,560.83 +32.08 +0.58
OEX

S&P 100 Index

2,692.86 +14.50 +0.54
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

19,544.95 +117.66 +0.61
NYA

NYSE Composite Index

19,089.21 +117.48 +0.62
XAX

NYSE AMEX Composite Index

4,988.35 +4.21 +0.08
RUI

RUSSELL 1000 Index

3,042.16 +17.85 +0.59
RUT

Russell 2000 Index

1,976.52 +10.97 +0.56
RUA

Russell 3000 Index

3,161.27 +18.51 +0.59
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

24.17 -0.92 -3.67
VIX1Y

CBOE S&P 500 One-Year Volatility Index

25.38 0.00 0.00
VIX6M

CBOE S&P 500 6-Month Volatility Index

25.83 -0.28 -1.07
VIX3M

CBOE S&P 500 3-Month Volatility Index

25.22 -0.52 -2.02
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,485.71 +19.22 +0.20
 
Recent
Ticker Last Chg %Chg Volume
DRQ

Dril-Quip Inc.

15.41 0.00 0.00
SPR

Spirit AeroSystems Holdings Inc.

35.99 +0.19 +0.53 1,173,975