Historical Stock Price
ETFs Holding SPR »    Stock Splits Calendar »
Home Free Dividend Report SPR Dividend History SPR Historical Stock Prices Preferred Stock Newsletter SPR Options Chain SPR Message Board



Video: Compound Annual Growth Rate (CAGR) Definition
SPR Historical Price Range
Date Open High Low Close Volume
12/01/2025 $36.65 $36.80 $35.80 $35.85 1.41M
12/02/2025 $36.93 $37.67 $36.51 $37.54 2.93M
12/03/2025 $37.57 $39.52 $36.91 $39.50 11.52M
12/04/2025 $39.74 $39.74 $38.71 $39.41 4.73M
12/05/2025 $39.14 $39.63 $38.77 $39.50 11.35M
About Spirit Aerosystems Hol
Spirit AeroSystems Holdings, Inc. is a non-original equipment manufacturer (OEM) manufacturer of aerostructures, serving markets for commercial airplanes, military platforms and business/regional jets. Co. operates in three segments: Commercial, Defense & Space, and Aftermarket. The Commercial segment includes design and manufacturing of forward, mid, and rear fuselage sections and systems, struts/pylons, nacelles (including thrust reversers) and related engine structural components, wings, and wing components (including flight control surfaces), as well as other miscellaneous structural parts for large commercial aircraft and/or business/regional jets.
SPR historical stock prices picture
Spirit Aerosystems Hol (SPR) has the following price history information. Looking back at SPR historical stock prices for the last five trading days, on December 01, 2025, SPR opened at $36.65, traded as high as $36.80 and as low as $35.80, and closed at $35.85. Trading volume was a total of 1.41M shares. On December 02, 2025, SPR opened at $36.93, traded as high as $37.67 and as low as $36.51, and closed at $37.54. Trading volume was a total of 2.93M shares. On December 03, 2025, SPR opened at $37.57, traded as high as $39.52 and as low as $36.91, and closed at $39.50. Trading volume was a total of 11.52M shares. On December 04, 2025, SPR opened at $39.74, traded as high as $39.74 and as low as $38.71, and closed at $39.41. Trading volume was a total of 4.73M shares. On December 05, 2025, SPR opened at $39.14, traded as high as $39.63 and as low as $38.77, and closed at $39.50. Trading volume was a total of 11.35M shares.

SPR Historical Stock Prices By Date:

SPR historical cagr picture

Below, we examine the compound annual growth rate — CAGR for short — of an investment into Spirit Aerosystems Hol 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: 05/11/2016
End date: 12/05/2025
Start price/share: $46.88
End price/share: $39.50
Starting shares: 213.31
Ending shares: 218.13
Dividends reinvested/share: $1.55
Total return: -13.84%
Average Annual Total Return: -1.54%
Starting investment: $10,000.00
Ending investment: $8,619.07
Years: 9.58
 
Growth of $10,000.00
Without Dividends Reinvested
Start date: 05/11/2016
End date: 12/05/2025
Start price/share: $46.88
End price/share: $39.50
Dividends collected/share: $1.55
Total return: -12.44%
Average Annual Total Return: -1.38%
Starting investment: $10,000.00
Ending investment: $8,754.13
Years: 9.58
SPR Historical Closing Prices
Date Close
12/01/2025$35.85
12/02/2025$37.54
12/03/2025$39.50
12/04/2025$39.41
12/05/2025$39.50
Industrials Historical Prices
SPR is categorized under the Industrials sector; below are some other companies in the same sector:

SPW Historical Stock Prices
SPXC Historical Stock Prices
SRCL Historical Stock Prices
SRT Historical Stock Prices
SRUN Historical Stock Prices
SSW Historical Stock Prices
STAF Historical Stock Prices
STB Historical Stock Prices
STG Historical Stock Prices
STN Historical Stock Prices

Also explore: SPR shares outstanding history

Email EnvelopeFree SPR Email Alerts:
Get Dividend Alerts
Get SEC Filing Alerts

SPR Historical Stock Prices | www.HistoricalStockPrice.com | Copyright © 2013 - 2026, 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?
⤹


Click the button below for your complimentary copy of Your Early Retirement Portfolio: Dividends Up to 8.2%—Every Month—Forever.

You'll discover the details on 4 stocks and funds that pay you massive dividends as high as 8.2%.