Indicators

Spirit Airlines Inc (NY: SAVE )

3.740 -0.040 (-1.06%)

Official Closing Price Updated: 7:00 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2023	18.03	18.24	17.94	18.04	1,092,518	+0.12(+0.66%)
Jan 30, 2023	17.96	18.14	17.85	17.93	1,119,826	-0.05(-0.25%)
Jan 27, 2023	18.32	18.37	17.94	17.97	882,345	-0.36(-1.98%)
Jan 26, 2023	18.14	18.45	17.96	18.34	784,005	+0.24(+1.31%)
Jan 25, 2023	17.78	18.24	17.78	18.10	703,840	+0.14(+0.76%)
Jan 24, 2023	18.10	18.24	17.91	17.96	621,004	-0.07(-0.40%)
Jan 23, 2023	18.10	18.18	17.99	18.04	1,121,465	-0.14(-0.75%)
Jan 20, 2023	18.25	18.27	18.01	18.17	1,911,250	+0.03(+0.15%)
Jan 19, 2023	18.65	18.69	18.12	18.14	1,123,602	-0.68(-3.61%)
Jan 18, 2023	18.98	18.99	18.74	18.82	842,334	+0.04(+0.19%)
Jan 17, 2023	18.68	18.81	18.61	18.79	918,843	+0.09(+0.48%)
Jan 13, 2023	18.21	18.88	18.21	18.70	1,014,348	+0.09(+0.49%)
Jan 12, 2023	18.34	18.69	18.15	18.61	1,133,731	+0.61(+3.37%)
Jan 11, 2023	17.81	18.23	17.77	18.00	1,250,691	+0.32(+1.79%)
Jan 10, 2023	17.50	17.71	17.50	17.68	1,197,375	+0.24(+1.35%)
Jan 09, 2023	17.57	17.68	17.33	17.45	1,325,385	-0.02(-0.10%)
Jan 06, 2023	17.80	17.82	17.45	17.47	1,171,180	-0.07(-0.41%)
Jan 05, 2023	17.92	17.92	17.52	17.54	979,648	-0.36(-2.02%)
Jan 04, 2023	17.58	17.91	17.56	17.90	753,299	+0.38(+2.17%)

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.