Spirit Aerosystems Holdings Stock Price History
| SPR Stock | USD 32.53 0.18 0.56% |
Below is the normalized historical share price chart for Spirit Aerosystems Holdings extending back to November 21, 2006. This chart has been adjusted for all splits and dividends and is plotted against all major global economic recessions. As of today, the current price of Spirit Aerosystems stands at 32.53, as last reported on the 28th of November, with the highest price reaching 32.58 and the lowest price hitting 32.14 during the day.
If you're considering investing in Spirit Stock, it is important to understand the factors that can impact its price. Spirit Aerosystems owns Efficiency Ratio (i.e., Sharpe Ratio) of -0.0613, which indicates the firm had a -0.0613% return per unit of risk over the last 3 months. Spirit Aerosystems Holdings exposes twenty-three different technical indicators, which can help you to evaluate volatility embedded in its price movement. Please validate Spirit Aerosystems' Coefficient Of Variation of (1,826), variance of 3.06, and Risk Adjusted Performance of (0.04) to confirm the risk estimate we provide.
At this time, Spirit Aerosystems' Common Stock Total Equity is relatively stable compared to the past year. As of 11/28/2024, Capital Stock is likely to grow to about 1.2 M, while Common Stock Shares Outstanding is likely to drop slightly above 100.1 M. . At this time, Spirit Aerosystems' Price To Sales Ratio is relatively stable compared to the past year. As of 11/28/2024, Price Sales Ratio is likely to grow to 1.08, though Price Earnings Ratio is likely to grow to (5.22). Spirit Stock price history is provided at the adjusted basis, taking into account all of the recent filings.
IPO Date 21st of November 2006 | 200 Day MA 32.7405 | 50 Day MA 32.106 | Beta 1.849 |
Spirit |
Sharpe Ratio = -0.0613
| Best Portfolio | Best Equity | |||
| Good Returns | ||||
| Average Returns | ||||
| Small Returns | ||||
| Cash | Small Risk | Average Risk | High Risk | Huge Risk |
| Negative Returns | SPR |
Estimated Market Risk
| 1.77 actual daily | 15 85% of assets are more volatile |
Expected Return
| -0.11 actual daily | 0 Most of other assets have higher returns |
Risk-Adjusted Return
| -0.06 actual daily | 0 Most of other assets perform better |
Based on monthly moving average Spirit Aerosystems is not performing at its full potential. However, 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 Spirit Aerosystems to a well-diversified portfolio.
Price Book 10.9289 | Enterprise Value Ebitda 178.9374 | Price Sales 0.5871 | Shares Float 100.4 M | Wall Street Target Price 36.8846 |
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 | September 9, 2024 | 33.74 |
| Lowest Price | November 14, 2024 | 30.22 |
Spirit Aerosystems November 28, 2024 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 | 0.41 | |
| Spirit Aerosystems Price Rate Of Daily Change | 1.01 | |
| Spirit Aerosystems Price Action Indicator | 0.26 |
Spirit Aerosystems November 28, 2024 Stock Price Analysis
Spirit Stock Price History Data
The price series of Spirit Aerosystems for the period between Fri, Aug 30, 2024 and Thu, Nov 28, 2024 has a statistical range of 4.99 with a coefficient of variation of 3.33. The price distribution for the period has arithmetic mean of 32.5. The median price for the last 90 days is 32.65. 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 | ||
11/28/2024 | 32.39 | 32.58 | 32.14 | 32.53 | ||
| 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 | |
| 10/30/2024 | 32.74 | 33.34 | 32.65 | 32.89 | 1,375,856 | |
| 10/29/2024 | 31.30 | 33.03 | 31.11 | 32.79 | 3,341,343 | |
| 10/28/2024 | 31.26 | 31.87 | 31.15 | 31.42 | 1,911,420 | |
| 10/25/2024 | 31.78 | 32.07 | 31.32 | 31.44 | 1,111,007 | |
| 10/24/2024 | 31.51 | 32.38 | 31.51 | 31.66 | 2,627,957 | |
| 10/23/2024 | 32.76 | 32.93 | 32.00 | 32.65 | 1,353,173 | |
| 10/22/2024 | 32.94 | 33.08 | 32.60 | 32.75 | 762,391 | |
| 10/21/2024 | 33.00 | 33.51 | 32.61 | 33.09 | 1,843,280 | |
| 10/18/2024 | 32.17 | 32.21 | 31.72 | 31.73 | 1,321,754 | |
| 10/17/2024 | 32.17 | 32.40 | 32.02 | 32.21 | 821,719 | |
| 10/16/2024 | 31.79 | 32.13 | 31.60 | 32.11 | 1,101,617 | |
| 10/15/2024 | 31.29 | 31.95 | 31.09 | 31.74 | 785,085 | |
| 10/14/2024 | 31.13 | 31.38 | 30.64 | 31.19 | 1,047,438 | |
| 10/11/2024 | 30.92 | 31.50 | 30.75 | 31.46 | 2,610,148 | |
| 10/10/2024 | 31.48 | 31.59 | 30.68 | 30.92 | 1,504,541 | |
| 10/09/2024 | 32.09 | 32.17 | 31.59 | 31.74 | 972,544 | |
| 10/08/2024 | 32.43 | 32.57 | 32.10 | 32.25 | 1,886,417 | |
| 10/07/2024 | 32.49 | 33.02 | 32.42 | 32.47 | 871,407 | |
| 10/04/2024 | 32.30 | 32.55 | 31.97 | 32.55 | 810,216 | |
| 10/03/2024 | 32.65 | 32.76 | 31.92 | 32.09 | 1,955,525 | |
| 10/02/2024 | 32.81 | 33.03 | 32.67 | 32.82 | 671,489 | |
| 10/01/2024 | 32.45 | 32.99 | 31.86 | 32.92 | 1,787,606 | |
| 09/30/2024 | 33.10 | 33.10 | 32.46 | 32.51 | 2,055,917 | |
| 09/27/2024 | 33.15 | 33.29 | 32.91 | 33.11 | 1,884,844 | |
| 09/26/2024 | 33.03 | 33.31 | 32.81 | 33.08 | 956,139 | |
| 09/25/2024 | 33.23 | 33.44 | 32.82 | 32.84 | 704,641 | |
| 09/24/2024 | 33.44 | 33.44 | 33.08 | 33.22 | 1,634,802 | |
| 09/23/2024 | 33.01 | 33.64 | 32.76 | 33.48 | 2,577,096 | |
| 09/20/2024 | 32.76 | 33.12 | 32.64 | 33.12 | 1,473,350 | |
| 09/19/2024 | 33.34 | 33.44 | 32.75 | 32.79 | 1,003,568 | |
| 09/18/2024 | 33.15 | 33.30 | 32.91 | 32.93 | 1,104,150 | |
| 09/17/2024 | 32.85 | 33.16 | 32.81 | 33.05 | 683,813 | |
| 09/16/2024 | 33.25 | 33.39 | 32.84 | 32.87 | 1,011,923 | |
| 09/13/2024 | 33.61 | 33.78 | 33.07 | 33.27 | 1,833,133 | |
| 09/12/2024 | 33.79 | 33.94 | 33.52 | 33.70 | 1,028,451 | |
| 09/11/2024 | 33.17 | 33.72 | 32.89 | 33.71 | 1,811,144 | |
| 09/10/2024 | 33.70 | 33.85 | 33.05 | 33.39 | 1,355,905 | |
| 09/09/2024 | 33.52 | 33.78 | 33.39 | 33.74 | 1,030,463 | |
| 09/06/2024 | 33.73 | 33.85 | 32.84 | 32.86 | 2,273,894 | |
| 09/05/2024 | 33.80 | 33.98 | 33.42 | 33.69 | 1,785,275 |
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
| Last Reported | Projected for Next Year | ||
| Common Stock Shares Outstanding | 106.6 M | 100.1 M | |
| Net Loss | -491.1 M | -466.6 M |
Spirit Aerosystems Quarterly Net Working Capital |
|
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 Commodity Directory Now
Commodity DirectoryFind actively traded commodities issued by global exchanges |
| 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 | (0.04) | |||
| Jensen Alpha | (0.1) | |||
| Total Risk Alpha | (0.37) | |||
| Treynor Ratio | 1.94 |
| 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.