Spirit AeroSystems Holdings, Inc. (SPR) Stock Price History
Historical prices from 2006 to 2025
- 1M
- —
- 3M
- —
- YTD
- —
- 1Y
- +1.5%
- 3Y
- +10.8%
- 5Y
- -2.6%
Loading 10-year price history...
SPR Historical Performance
SPR Annual Returns
Year-by-year price performance · 2006–2025
- 2006 annual price return
- +18.2%
- 2007 annual price return
- +10.4%
- 2008 annual price return
- -69.4%
- 2009 annual price return
- +83.7%
- 2010 annual price return
- +0.5%
- 2011 annual price return
- +0.2%
- 2012 annual price return
- -19.6%
- 2013 annual price return
- +97.2%
- 2014 annual price return
- +27.7%
- 2015 annual price return
- +17.4%
- 2016 annual price return
- +19.0%
- 2017 annual price return
- +48.4%
- 2018 annual price return
- -17.5%
- 2019 annual price return
- +0.6%
- 2020 annual price return
- -47.4%
- 2021 annual price return
- +17.5%
- 2022 annual price return
- -34.1%
- 2023 annual price return
- +3.8%
- 2024 annual price return
- +10.8%
- 2025 annual price return
- +17.8%
SPR Stock Price Trajectory (2006–2026)
As of July 8, 2026, Spirit AeroSystems Holdings, Inc. (SPR) trades at $39.50, representing a +1.5% return over the past year. The stock has delivered a -12.2% total return over five years (-2.6% CAGR), reflecting challenging market conditions.
The stock reached its all-time high of $105.20 on January 31, 2018. From this peak, SPR has corrected -62.5%, currently trading 6% above its 200-day moving average, indicating continued institutional support.
When compared to Industrials sector peers TDG (-14.1% 1Y), HXL (+74.7% 1Y), and CW (+56.0% 1Y), SPR has underperformed the peer group average. Compare SPR vs TDG →
SPR Historical Price Data · from 2006
Rows 1–50 of 4,787| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2025-12-06 | 39.14 | 39.63 | 38.77 | 39.50 | 5.77M | 0.00% |
| 2025-12-05 | 39.14 | 39.63 | 38.77 | 39.50 | 11.35M | +0.23% |
| 2025-12-04 | 39.74 | 39.74 | 38.70 | 39.41 | 4.73M | +1.73% |
| 2025-12-03 | 37.57 | 39.03 | 36.91 | 38.74 | 5.46M | +3.20% |
| 2025-12-02 | 36.93 | 37.67 | 36.51 | 37.54 | 2.93M | +4.71% |
| 2025-12-01 | 36.65 | 36.80 | 35.80 | 35.85 | 1.41M | -2.40% |
| 2025-11-28 | 36.28 | 36.74 | 36.09 | 36.73 | 598K | +1.66% |
| 2025-11-26 | 35.59 | 36.45 | 35.50 | 36.13 | 865K | +2.00% |
| 2025-11-25 | 35.00 | 35.74 | 34.66 | 35.42 | 1.28M | +1.32% |
| 2025-11-24 | 34.72 | 35.10 | 34.62 | 34.96 | 1.70M | +0.40% |
| 2025-11-21 | 35.03 | 35.34 | 34.71 | 34.82 | 1.23M | -1.22% |
| 2025-11-20 | 36.00 | 36.06 | 35.21 | 35.25 | 1.35M | -1.32% |
| 2025-11-19 | 35.76 | 35.93 | 35.23 | 35.72 | 2.11M | -0.42% |
| 2025-11-18 | 36.06 | 36.31 | 35.76 | 35.87 | 807K | -0.64% |
| 2025-11-17 | 36.49 | 36.54 | 35.77 | 36.10 | 993K | -1.37% |
| 2025-11-14 | 36.15 | 36.77 | 36.14 | 36.60 | 1.59M | +0.72% |
| 2025-11-13 | 36.11 | 36.44 | 35.95 | 36.34 | 1.16M | +0.55% |
| 2025-11-12 | 35.86 | 36.16 | 35.51 | 36.14 | 812K | +0.81% |
| 2025-11-11 | 35.75 | 35.99 | 35.46 | 35.85 | 1.29M | +0.62% |
| 2025-11-10 | 35.70 | 35.75 | 35.23 | 35.63 | 1.46M | +0.08% |
| 2025-11-07 | 35.66 | 35.76 | 35.17 | 35.60 | 1.44M | -0.14% |
| 2025-11-06 | 35.65 | 36.24 | 35.38 | 35.65 | 1.24M | 0.00% |
| 2025-11-05 | 35.82 | 36.26 | 35.63 | 35.65 | 1.62M | -0.97% |
| 2025-11-04 | 36.12 | 36.33 | 35.92 | 36.00 | 1.19M | -1.34% |
| 2025-11-03 | 36.25 | 36.89 | 35.56 | 36.49 | 2.01M | -0.55% |
| 2025-10-31 | 36.30 | 37.00 | 36.11 | 36.69 | 2.17M | +0.99% |
| 2025-10-30 | 37.97 | 37.97 | 36.18 | 36.33 | 2.60M | -4.60% |
| 2025-10-29 | 39.47 | 39.47 | 37.90 | 38.08 | 1.36M | -4.18% |
| 2025-10-28 | 39.73 | 40.19 | 39.64 | 39.74 | 432K | +0.15% |
| 2025-10-27 | 39.74 | 39.84 | 39.42 | 39.68 | 974K | +0.51% |
| 2025-10-24 | 39.39 | 39.59 | 39.08 | 39.48 | 970K | +1.49% |
| 2025-10-23 | 38.81 | 39.17 | 38.80 | 38.90 | 586K | +0.88% |
| 2025-10-22 | 38.77 | 38.90 | 38.27 | 38.56 | 624K | -0.67% |
| 2025-10-21 | 39.09 | 39.09 | 38.64 | 38.82 | 769K | -0.21% |
| 2025-10-20 | 38.70 | 39.10 | 38.60 | 38.90 | 596K | +1.49% |
| 2025-10-17 | 38.09 | 38.59 | 38.04 | 38.33 | 862K | +0.31% |
| 2025-10-16 | 38.55 | 38.70 | 37.94 | 38.21 | 1.02M | -0.91% |
| 2025-10-15 | 38.73 | 38.85 | 38.20 | 38.56 | 843K | -0.28% |
| 2025-10-14 | 38.52 | 39.24 | 38.25 | 38.67 | 550K | -0.57% |
| 2025-10-13 | 38.23 | 38.89 | 38.23 | 38.89 | 340K | +2.29% |
| 2025-10-10 | 38.65 | 38.93 | 37.87 | 38.02 | 873K | -1.63% |
| 2025-10-09 | 40.29 | 40.29 | 38.58 | 38.65 | 1.13M | -4.12% |
| 2025-10-08 | 39.86 | 40.41 | 39.68 | 40.31 | 574K | +1.84% |
| 2025-10-07 | 39.51 | 40.10 | 39.26 | 39.58 | 674K | +0.53% |
| 2025-10-06 | 38.95 | 39.61 | 38.70 | 39.37 | 572K | +1.44% |
| 2025-10-03 | 39.21 | 39.32 | 38.65 | 38.81 | 842K | -0.79% |
| 2025-10-02 | 38.59 | 39.18 | 38.59 | 39.12 | 791K | +1.61% |
| 2025-10-01 | 38.47 | 38.58 | 38.29 | 38.50 | 1.12M | -0.26% |
| 2025-09-30 | 38.83 | 38.91 | 38.11 | 38.60 | 1.45M | -0.59% |
| 2025-09-29 | 39.66 | 39.98 | 38.66 | 38.83 | 782K | -2.07% |
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
Peer Comparison
Compare growth, multiples, and margins vs sector.
SPR — Frequently Asked Questions
Quick answers to the most common questions about buying SPR stock.
How has SPR stock performed recently?
SPR returned +1.5% over the past year, beating its 5-year annualized CAGR of -2.6%. The stock trades above its 200-day moving average, confirming the uptrend.
What is SPR's all-time high price?
Spirit AeroSystems Holdings, Inc. reached $105.20 on 2018-01-31. The 52-week high is $42.33. Current 1-year return of +1.5% places the stock closer to historical peaks.
Where can I download SPR historical price data?
This page provides SPR daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2006-2025, downloadable in CSV format.