Historical Stock Price
| Home |
| Free Dividend Report |
| SPR Dividend History |
| SPR Historical Stock Prices |
| Preferred Stock Newsletter |
| SPR Options Chain |
| SPR Message Board |
Spirit AeroSystems Holdings (SPR) has the following price history information. Looking back at SPR historical stock prices for the last five trading days, on April 16, 2024, SPR opened at $33.48, traded as high as $33.97 and as low as $33.07, and closed at $33.74. Trading volume was a total of 1.61M shares. On April 17, 2024, SPR opened at $34.01, traded as high as $34.25 and as low as $33.33, and closed at $33.37. Trading volume was a total of 1.15M shares. On April 18, 2024, SPR opened at $33.26, traded as high as $34.40 and as low as $33.15, and closed at $33.15. Trading volume was a total of 2.25M shares. On April 19, 2024, SPR opened at $33.01, traded as high as $33.44 and as low as $32.67, and closed at $32.93. Trading volume was a total of 2.01M shares. On April 22, 2024, SPR opened at $32.95, traded as high as $33.96 and as low as $32.67, and closed at $32.90. Trading volume was a total of 2.62M shares.
SPR Historical Stock Prices By Date:
Below, we examine the compound annual growth rate — CAGR for short — of an investment into Spirit AeroSystems Holdings shares, starting with a $10,000 purchase of SPR, and working forward through the historical stock price information to today.
|
Growth of $10,000.00 With Dividends Reinvested |
|||
| Start date: | 04/24/2014 | ||
| End date: | 04/22/2024 | ||
| Start price/share: | $30.17 | ||
| End price/share: | $32.90 | ||
| Starting shares: | 331.46 | ||
| Ending shares: | 338.94 | ||
| Dividends reinvested/share: | $1.55 | ||
| Total return: | 11.51% | ||
| Average Annual Total Return: | 1.10% | ||
| Starting investment: | $10,000.00 | ||
| Ending investment: | $11,156.41 | ||
| Years: | 10.00 | ||
|
Growth of $10,000.00 Without Dividends Reinvested |
|||
| Start date: | 04/24/2014 | ||
| End date: | 04/22/2024 | ||
| Start price/share: | $30.17 | ||
| End price/share: | $32.90 | ||
| Dividends collected/share: | $1.55 | ||
| Total return: | 14.19% | ||
| Average Annual Total Return: | 1.34% | ||
| Starting investment: | $10,000.00 | ||
| Ending investment: | $11,424.17 | ||
| Years: | 10.00 | ||
 | |||||
| SPR Historical Price Range | |||||
| Date | Open | High | Low | Close | Volume |
| 04/16/2024 | $33.48 | $33.97 | $33.07 | $33.74 | 1.61M |
| 04/17/2024 | $34.01 | $34.25 | $33.33 | $33.37 | 1.15M |
| 04/18/2024 | $33.26 | $34.40 | $33.15 | $33.15 | 2.25M |
| 04/19/2024 | $33.01 | $33.44 | $32.67 | $32.93 | 2.01M |
| 04/22/2024 | $32.95 | $33.96 | $32.67 | $32.90 | 2.62M |
|
| About Spirit AeroSystems Holdings |
| Spirit AeroSystems Holdings is an independent non-Original Equipment Manufacturer aerostructures supplier. Co. operates in three principal segments: Commercial, which includes the design and manufacturing of the forward section of the aerostructure, the mid and rear fuselage sections, and nacelles; Defense and Space, which includes the design and manufacturing of fuselage, strut, nacelle, and wing aerostructures (primarily) for U.S. government defense programs and fixed wing aircraft aerostructures; and Aftermarket, which includes the development, production, and marketing of repairs for flight control surfaces and nacelles, radome repairs, and rotable assets. |
| SPR Historical Closing Prices | |
| Date | Close |
| 04/16/2024 | $33.74 |
| 04/17/2024 | $33.37 |
| 04/18/2024 | $33.15 |
| 04/19/2024 | $32.93 |
| 04/22/2024 | $32.90 |
| Industrials Historical Prices |
| SPR is categorized under the Industrials sector; below are some other companies in the same sector:
SPW Historical Stock Prices Also explore: SPR shares outstanding history
|
Free SPR Email Alerts:
SPR Historical Stock Prices | www.HistoricalStockPrice.com | Copyright © 2013 - 2024, All Rights Reserved
Nothing in www.HistoricalStockPrice.com is intended to be investment advice, nor does it represent the opinion of, counsel from, or recommendations by BNK Invest Inc. or any of its affiliates, subsidiaries or partners. Split history database is not guaranteed to be complete or free of errors. None of the information contained herein constitutes a recommendation that any particular security, portfolio, transaction, or investment strategy is suitable for any specific person. All viewers agree that under no circumstances will BNK Invest, Inc,. its subsidiaries, partners, officers, employees, affiliates, or agents be held liable for any loss or damage caused by your reliance on information obtained. By visiting, using or viewing this site, you agree to the following Full Disclaimer & Terms of Service. Video widget and market videos powered by Market News Video. Quote and option data delayed at least 15 minutes; stock quote data powered by Ticker Technologies, and Mergent.
X
Wait! Don't leave yet.
Want to receive our latest research absolutely free?
Want to receive our latest research absolutely free?
⤹
Click the button below for your complimentary copy of Your Early Retirement Portfolio: Dividends Up to 8.7%—Every Month—Forever.
You'll discover the details on 4 stocks and funds that pay you massive dividends as high as 8.7%.