Indicators

Spirit Airlines Inc (NY: SAVE )

3.730 +0.140 (+3.90%)

Official Closing Price Updated: 7:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	18.05	19.44		19.43	7,920,222	+1.07(+5.82%)
Jan 28, 2022	18.59	18.68	17.56	18.36	9,233,303	-0.41(-2.17%)
Jan 27, 2022	19.75	20.05	18.68	18.77	6,346,452	-0.60(-3.08%)
Jan 26, 2022	20.13	20.34	19.28	19.37	5,739,984	-0.29(-1.47%)
Jan 25, 2022	19.15	19.80	18.86	19.66	5,743,844	+0.16(+0.84%)
Jan 24, 2022	18.76	19.56	18.00	19.49	9,972,155	-0.06(-0.32%)
Jan 21, 2022	20.76	20.87	19.53	19.56	8,216,315	-1.31(-6.29%)
Jan 20, 2022	20.60	21.83	20.34	20.87	9,146,566	+0.34(+1.68%)
Jan 19, 2022	20.75	21.03	20.48	20.52	5,908,750	-0.28(-1.35%)
Jan 18, 2022	20.81	21.43	20.71	20.80	5,366,865	-0.27(-1.29%)
Jan 14, 2022				21.08	0	-0.44(-2.06%)
Jan 13, 2022	20.60	21.79	20.42	21.52	8,952,872	+1.04(+5.08%)
Jan 12, 2022	20.69	20.95	20.37	20.48	5,108,556	-0.15(-0.75%)
Jan 11, 2022	20.41	20.93	20.29	20.63	4,482,551	+0.09(+0.44%)
Jan 10, 2022	21.58	21.70	20.43	20.54	5,274,958	-0.82(-3.85%)
Jan 07, 2022	20.80	21.67	20.74	21.37	4,828,063	+0.67(+3.24%)
Jan 06, 2022	21.08	21.38	20.51	20.70	3,279,124	-0.14(-0.69%)
Jan 05, 2022	21.37	21.64	20.78	20.84	6,587,468	-0.38(-1.79%)
Jan 04, 2022	20.71	21.27	20.70	21.22	5,742,310	+0.88(+4.31%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.