NYSE:SPR
Spirit Aerosystems Holdings Inc Stock Price (Quote)
$37.82
+0.370 (+0.99%)
At Close: May 16, 2025
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $32.76 | $37.85 | Friday, 16th May 2025 SPR stock ended at $37.82. This is 0.99% more than the trading day before Thursday, 15th May 2025. During the day the stock fluctuated 1.65% from a day low at $37.23 to a day high of $37.85. |
90 days | $27.04 | $37.85 | |
52 weeks | $27.04 | $37.85 |
Historical Spirit Aerosystems Holdings Inc prices
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
May 16, 2025 | $37.38 | $37.85 | $37.23 | $37.82 | 851 435 |
May 15, 2025 | $37.26 | $37.55 | $37.26 | $37.45 | 1 161 322 |
May 14, 2025 | $37.36 | $37.85 | $37.11 | $37.11 | 1 150 313 |
May 13, 2025 | $37.00 | $37.56 | $36.77 | $37.30 | 1 703 002 |
May 12, 2025 | $37.00 | $36.94 | $36.44 | $36.89 | 929 505 |
May 09, 2025 | $36.74 | $36.87 | $36.32 | $36.70 | 1 046 897 |
May 08, 2025 | $36.00 | $36.77 | $35.90 | $36.46 | 1 029 097 |
May 07, 2025 | $35.85 | $36.05 | $35.48 | $35.87 | 919 768 |
May 06, 2025 | $35.67 | $35.81 | $35.57 | $35.78 | 789 723 |
May 05, 2025 | $36.05 | $36.09 | $35.75 | $35.85 | 2 561 480 |
May 02, 2025 | $35.85 | $36.41 | $35.47 | $35.95 | 1 331 045 |
May 01, 2025 | $35.99 | $36.19 | $35.84 | $35.97 | 1 660 038 |
Apr 30, 2025 | $35.58 | $36.07 | $35.58 | $36.00 | 1 827 160 |
Apr 29, 2025 | $35.81 | $36.08 | $35.76 | $35.99 | 1 173 975 |
Apr 28, 2025 | $35.75 | $36.02 | $35.53 | $35.80 | 2 431 585 |
Apr 25, 2025 | $34.98 | $35.06 | $34.56 | $34.89 | 1 285 321 |
Apr 24, 2025 | $34.90 | $35.12 | $34.55 | $34.81 | 1 919 860 |
Apr 23, 2025 | $34.88 | $35.14 | $34.53 | $34.88 | 1 931 863 |
Apr 22, 2025 | $33.39 | $34.03 | $33.16 | $33.94 | 2 629 431 |
Apr 21, 2025 | $32.50 | $33.50 | $32.86 | $33.29 | 1 002 832 |
Apr 17, 2025 | $33.25 | $33.73 | $33.06 | $33.47 | 534 150 |
Apr 16, 2025 | $33.02 | $33.30 | $32.76 | $33.23 | 816 564 |
Apr 15, 2025 | $32.64 | $33.27 | $32.82 | $33.15 | 1 045 608 |
Apr 14, 2025 | $33.06 | $33.22 | $32.57 | $32.91 | 990 414 |
Apr 11, 2025 | $32.50 | $32.81 | $32.09 | $32.81 | 1 377 286 |
FAQ
What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
How can I use SPR stock historical prices to predict future price movements?
Trend Analysis: Examine the SPR stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
Why do the SPR stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.
How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.