Spirit AeroSystems Holdings, Inc (SPR) Stock Price

40.565 ▼ -0.145 (-0.36%)
Open: 40.86 Vol: 20.11K Day's range: 40.29 - 40.89 Jul 18, 15:59 EDT
IEX quote, 15 minutes delayed during trading hours. Login or Signup to see real-time data
Loading chart ...
SPR Technical Analysis
5 mins 30 mins Hourly Daily Weekly
SELL SELL NEUTRAL BUY BUY
  5 mins 30 mins Hourly Daily Weekly
MA5 40.64▼ 40.57▼ 40.54▲ 40.57▼ 38.99▲
MA10 40.65▼ 40.53▲ 40.65▼ 40.02▲ 38.21▲
MA20 40.65▼ 40.63▼ 40.62▼ 38.89▲ 36.09▲
MA50 40.54▲ 40.66▼ 40.43▲ 38.00▲ 34.40▲
MA100 40.64▼ 40.40▲ 39.57▲ 35.98▲ 31.46▲
MA200 40.64▼ 39.41▲ 38.49▲ 34.47▲ 32.86▲
  5 mins 30 mins Hourly Daily Weekly
MACD -0.010▼ -0.004▼ -0.037▼ 0.159▲ 0.403▲
RSI 45.892▼ 48.194▼ 49.967▼ 70.520▲ 66.894▲
STOCH 47.877     51.617     31.260     82.605▲ 82.230▲
WILL %R -90.625▼ -57.692     -61.268     -16.429▲ -6.709▲
CCI -66.631     0.864     -40.167     77.753     170.476▲
Latest Filters Detected On SPR
CDL $SPR Doji Candlestick Pattern Detected Set Alert
Spirit AeroSystems Holdings, Inc News
Thursday, July 17, 2025 09:02 AM
The SPRINT PNS System is indicated for up to 60 days for: Symptomatic relief of chronic, intractable pain, post-surgical and post-traumatic acute pain; symptomatic relief of post-traumatic pain; ...
Tuesday, July 15, 2025 11:42 AM
See how rising oil prices, driven by economic forces, OPEC+ moves, and inflation, could impact markets and why Enbridge Inc. may benefit. Click for our ENB update.
Monday, July 14, 2025 11:05 PM
The broader trend suggests that other market forces (such as supply shocks, demand growth, and geopolitical risk) likely play a far greater role in setting the price of crude than SPR.
SPR historical stock data
date open high low close volume
18/07/25 40.91 40.91 40.28 40.565 510,510
17/07/25 40.75 41.03 40.48 40.71 633,883
16/07/25 40.70 41.04 40.27 40.50 1,088,400
15/07/25 40.50 41.14 40.41 40.52 582,500
14/07/25 40.09 40.74 40.09 40.58 696,600
11/07/25 39.85 40.39 39.62 39.93 652,700
10/07/25 39.85 40.19 39.52 39.80 801,500
09/07/25 39.00 40.37 38.90 39.98 1,307,500
08/07/25 38.83 39.18 38.46 38.75 617,300
07/07/25 38.87 39.08 38.41 38.91 738,666
Quote Details
52wk Low:27.00
52wk High:41.14
Vol:20.11K
Avg Vol(3m):20.2M
1Y Chng:+18.20%
1M Chng:+7.66%
Add to Watch List