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.

Sharpe Ratio = 0.0814

Best PortfolioBest Equity
Good Returns
Average Returns
Small Returns
CashSPRAverage RiskHigh RiskHuge 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 PriceJanuary 30, 202534.88
Lowest PriceNovember 14, 202430.22

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

When benchmark price declines in a down market, there may be an uptick in Spirit Stock price where buyers come in believing the asset is cheap or selling overdone. The opposite is true when the market is bullish. You can use Spirit Aerosystems intraday prices and daily technical indicators to check the level of noise trading in Spirit Stock and then apply it to test your longer-term investment strategies against Spirit.

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.
OpenHighLowCloseVolume
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.
A focus of Spirit Aerosystems technical analysis is to determine if market prices reflect all relevant information impacting that market. A technical analyst looks at the history of Spirit Aerosystems trading pattern rather than external drivers such as economic, fundamental, or social events. It is believed that price action tends to repeat itself due to investors' collective, patterned behavior. Hence technical analysis focuses on identifiable price trends and conditions. More Info...

Did you try this?

Run Watchlist Optimization Now

   

Watchlist Optimization

Optimize 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.

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.