Spirit Aerosystems Holdings Stock Price History
SPR Stock | USD 34.88 0.82 2.41% |
If you're considering investing in Spirit Stock, it is important to understand the factors that can impact its price. As of today, the current price of Spirit Aerosystems stands at 34.88, as last reported on the 30th of January, with the highest price reaching 34.96 and the lowest price hitting 34.01 during the day. Currently, Spirit Aerosystems Holdings is very steady. Spirit Aerosystems owns Efficiency Ratio (i.e., Sharpe Ratio) of 0.0814, which indicates the firm had a 0.0814 % return per unit of risk over the last 3 months. We have found twenty-eight technical indicators for Spirit Aerosystems Holdings, which you can use to evaluate the volatility of the company. Please validate Spirit Aerosystems' Semi Deviation of 1.26, risk adjusted performance of 0.0716, and Coefficient Of Variation of 1228.57 to confirm if the risk estimate we provide is consistent with the expected return of 0.11%.
Spirit Stock price history is provided at the adjusted basis, taking into account all of the recent filings.
Spirit |
Sharpe Ratio = 0.0814
Best Portfolio | Best Equity | |||
Good Returns | ||||
Average Returns | ||||
Small Returns | ||||
Cash | SPR | Average Risk | High Risk | Huge Risk |
Negative Returns |
Estimated Market Risk
1.3 actual daily | 11 89% of assets are more volatile |
Expected Return
0.11 actual daily | 2 98% of assets have higher returns |
Risk-Adjusted Return
0.08 actual daily | 6 94% of assets perform better |
Based on monthly moving average Spirit Aerosystems is performing at about 6% of its full potential. If added to a well diversified portfolio the total return can be enhanced and market risk can be reduced. You can increase risk-adjusted return of Spirit Aerosystems by adding it to a well-diversified portfolio.
Spirit Aerosystems Stock Price History Chart
There are several ways to analyze Spirit Stock price data. The simplest method is using a basic Spirit candlestick price chart, which shows Spirit Aerosystems price history and the buying and selling dynamics of a specified period. Many traders also use subjective judgment to their trading calls, avoiding the need to trade based on technical analysis.
Highest Price | January 30, 2025 | 34.88 |
Lowest Price | November 14, 2024 | 30.22 |
Spirit Aerosystems January 30, 2025 Stock Price Synopsis
Various analyses of Spirit Aerosystems' daily price changes, such as its Balance Of Power or Price Action, are crucial when deciding whether to buy, hold, or sell Spirit Stock. It can be used to describe the percentage change in the price of Spirit Aerosystems from one trading day to the next and could be a valuable metric for traders and investors to gauge the volatility and momentum of Spirit Stock.Spirit Aerosystems Price Daily Balance Of Power | 0.86 | |
Spirit Aerosystems Price Rate Of Daily Change | 1.02 | |
Spirit Aerosystems Price Action Indicator | 0.81 | |
Spirit Aerosystems Accumulation Distribution | 30,442 |
Spirit Aerosystems January 30, 2025 Stock Price Analysis
Spirit Stock Price History Data
The price series of Spirit Aerosystems for the period between Fri, Nov 1, 2024 and Thu, Jan 30, 2025 has a statistical range of 4.66 with a coefficient of variation of 3.43. The price distribution for the period has arithmetic mean of 32.88. The median price for the last 90 days is 32.97. The company completed stock split (1:100) on 20th of December 2013. Spirit Aerosystems had dividends distributed to its stock-holders on 2022-09-09.Open | High | Low | Close | Volume | ||
01/30/2025 | 34.12 | 34.96 | 34.01 | 34.88 | 1,120,274 | |
01/29/2025 | 34.61 | 34.87 | 33.93 | 34.06 | 739,816 | |
01/28/2025 | 34.75 | 35.00 | 34.30 | 34.53 | 2,129,869 | |
01/27/2025 | 34.22 | 34.58 | 33.83 | 33.89 | 786,086 | |
01/24/2025 | 33.97 | 34.59 | 33.97 | 34.17 | 1,152,836 | |
01/23/2025 | 33.95 | 34.30 | 33.81 | 34.25 | 578,939 | |
01/22/2025 | 34.20 | 34.50 | 33.93 | 33.95 | 635,979 | |
01/21/2025 | 34.01 | 34.50 | 34.00 | 34.20 | 2,163,693 | |
01/17/2025 | 33.69 | 34.29 | 33.69 | 33.92 | 2,232,852 | |
01/16/2025 | 33.87 | 34.13 | 33.76 | 33.77 | 1,534,741 | |
01/15/2025 | 33.73 | 34.19 | 33.73 | 33.78 | 612,306 | |
01/14/2025 | 34.20 | 34.40 | 33.61 | 33.85 | 1,176,820 | |
01/13/2025 | 34.05 | 34.41 | 33.87 | 34.13 | 1,043,542 | |
01/10/2025 | 33.80 | 34.44 | 33.52 | 34.21 | 889,707 | |
01/08/2025 | 33.44 | 33.92 | 33.39 | 33.91 | 814,431 | |
01/07/2025 | 33.48 | 33.75 | 33.24 | 33.62 | 988,925 | |
01/06/2025 | 33.26 | 33.46 | 32.92 | 33.30 | 1,608,792 | |
01/03/2025 | 33.51 | 33.67 | 33.06 | 33.07 | 831,914 | |
01/02/2025 | 34.30 | 34.43 | 33.16 | 33.54 | 909,924 | |
12/31/2024 | 33.90 | 34.33 | 33.64 | 34.08 | 645,513 | |
12/30/2024 | 33.53 | 34.02 | 33.40 | 33.87 | 1,101,390 | |
12/27/2024 | 33.79 | 34.08 | 33.69 | 33.98 | 506,217 | |
12/26/2024 | 33.46 | 34.10 | 33.23 | 33.87 | 823,139 | |
12/24/2024 | 33.36 | 33.73 | 33.24 | 33.57 | 578,025 | |
12/23/2024 | 33.34 | 33.41 | 33.02 | 33.33 | 879,290 | |
12/20/2024 | 33.17 | 33.55 | 32.80 | 33.26 | 2,273,154 | |
12/19/2024 | 32.98 | 33.56 | 32.87 | 33.17 | 3,332,528 | |
12/18/2024 | 33.10 | 33.75 | 32.34 | 32.85 | 1,287,432 | |
12/17/2024 | 33.14 | 33.69 | 32.68 | 33.12 | 1,746,593 | |
12/16/2024 | 32.89 | 33.63 | 32.53 | 33.46 | 1,764,103 | |
12/13/2024 | 32.42 | 33.28 | 32.42 | 32.97 | 1,532,204 | |
12/12/2024 | 32.72 | 33.02 | 32.49 | 32.49 | 1,312,705 | |
12/11/2024 | 32.81 | 33.00 | 32.33 | 32.72 | 1,586,324 | |
12/10/2024 | 32.26 | 33.26 | 32.18 | 32.58 | 2,881,470 | |
12/09/2024 | 32.14 | 32.86 | 32.05 | 32.09 | 1,826,309 | |
12/06/2024 | 32.46 | 32.50 | 32.06 | 32.21 | 831,147 | |
12/05/2024 | 32.84 | 32.99 | 32.40 | 32.40 | 754,609 | |
12/04/2024 | 32.56 | 32.95 | 32.29 | 32.95 | 2,306,894 | |
12/03/2024 | 32.69 | 32.74 | 32.29 | 32.43 | 689,088 | |
12/02/2024 | 32.25 | 32.94 | 32.25 | 32.75 | 1,146,444 | |
11/29/2024 | 31.50 | 32.56 | 31.42 | 32.36 | 1,487,439 | |
11/27/2024 | 32.39 | 32.58 | 32.14 | 32.53 | 910,467 | |
11/26/2024 | 32.53 | 32.71 | 32.19 | 32.35 | 664,007 | |
11/25/2024 | 32.58 | 32.95 | 32.53 | 32.60 | 1,959,541 | |
11/22/2024 | 31.37 | 32.53 | 31.37 | 32.50 | 1,514,269 | |
11/21/2024 | 31.92 | 32.00 | 31.30 | 31.38 | 2,548,073 | |
11/20/2024 | 31.90 | 32.15 | 31.72 | 31.93 | 2,871,935 | |
11/19/2024 | 31.02 | 31.97 | 31.02 | 31.84 | 1,853,172 | |
11/18/2024 | 30.71 | 31.36 | 30.29 | 31.34 | 1,626,187 | |
11/15/2024 | 30.20 | 30.72 | 29.87 | 30.70 | 1,098,190 | |
11/14/2024 | 30.50 | 30.85 | 30.02 | 30.22 | 1,458,245 | |
11/13/2024 | 31.00 | 31.27 | 30.32 | 30.41 | 2,099,524 | |
11/12/2024 | 31.10 | 31.68 | 30.62 | 31.04 | 2,217,236 | |
11/11/2024 | 31.50 | 31.65 | 30.98 | 31.01 | 2,781,660 | |
11/08/2024 | 30.60 | 31.33 | 30.20 | 31.15 | 4,400,950 | |
11/07/2024 | 30.96 | 31.71 | 30.57 | 30.86 | 3,480,765 | |
11/06/2024 | 32.80 | 32.80 | 28.92 | 31.10 | 5,326,434 | |
11/05/2024 | 33.40 | 33.50 | 32.67 | 32.73 | 960,836 | |
11/04/2024 | 32.92 | 33.32 | 32.65 | 32.90 | 1,064,392 | |
11/01/2024 | 32.88 | 33.17 | 32.62 | 32.90 | 1,190,765 | |
10/31/2024 | 32.89 | 33.07 | 32.19 | 32.37 | 1,600,116 |
About Spirit Aerosystems Stock history
Spirit Aerosystems investors dedicate a lot of time and effort to gaining insight into how a market's past behavior relates to its future. Access to timely market data for Spirit is vital when making an investment decision, and regardless of whether you use fundamental or technical analysis, your return on investment in Spirit Aerosystems will depend on recognizing future opportunities and eliminating past mistakes. Historical data analysis is the study of market behavior over a given time. Recorded market-related data such as price, volatility, and volume can be quantified and studied over a defined period. Through a detailed examination of a market's past behavior, traders and investors can gain perspective on the inner workings of that market. The information obtained throughout analyzing Spirit Aerosystems stock prices may prove useful in developing a viable investing in Spirit Aerosystems
Spirit AeroSystems Holdings, Inc. designs, engineers, manufactures, and markets commercial aerostructures worldwide. Spirit AeroSystems Holdings, Inc. was founded in 1927 and is headquartered in Wichita, Kansas. Spirit Aerosystems operates under Aerospace Defense classification in the United States and is traded on New York Stock Exchange. It employs 16100 people.
Spirit Aerosystems Stock Technical Analysis
Spirit Aerosystems technical stock analysis exercises models and trading practices based on price and volume transformations, such as the moving averages, relative strength index, regressions, price and return correlations, business cycles, stock market cycles, or different charting patterns.
Did you try this?
Run Watchlist Optimization Now
Watchlist OptimizationOptimize watchlists to build efficient portfolios or rebalance existing positions based on the mean-variance optimization algorithm |
All Next | Launch Module |
Spirit Aerosystems Technical and Predictive Indicators
Predictive indicators are helping investors to find signals for Spirit Aerosystems' price direction in advance. Along with the technical and fundamental analysis of Spirit Stock historical price patterns, it is also worthwhile for investors to track various predictive indicators of Spirit to make sure they correctly time the market and exploit it's hidden potentials. Even though most predictive indicators are useful for the short-term horizon, it's virtually impossible to predict the unforeseen market. For traders with a short-term horizon, predictive indicators add value when properly applied. Long-term investors, however, may find many predictive indicators less useful.
Risk Adjusted Performance | 0.0716 | |||
Jensen Alpha | 0.0918 | |||
Total Risk Alpha | (0.04) | |||
Sortino Ratio | 0.0043 | |||
Treynor Ratio | 2.13 |
Cycle Indicators | ||
Math Operators | ||
Math Transform | ||
Momentum Indicators | ||
Overlap Studies | ||
Pattern Recognition | ||
Price Transform | ||
Statistic Functions | ||
Volatility Indicators | ||
Volume Indicators |
Additional Tools for Spirit Stock Analysis
When running Spirit Aerosystems' price analysis, check to measure Spirit Aerosystems' market volatility, profitability, liquidity, solvency, efficiency, growth potential, financial leverage, and other vital indicators. We have many different tools that can be utilized to determine how healthy Spirit Aerosystems is operating at the current time. Most of Spirit Aerosystems' value examination focuses on studying past and present price action to predict the probability of Spirit Aerosystems' future price movements. You can analyze the entity against its peers and the financial market as a whole to determine factors that move Spirit Aerosystems' price. Additionally, you may evaluate how the addition of Spirit Aerosystems to your portfolios can decrease your overall portfolio volatility.