Indicators

Spirit Airlines Inc (NY: SAVE )

3.705 +0.115 (+3.20%)

Streaming Delayed Price Updated: 3:54 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2020	21.10	21.20	19.76	20.48	10,435,023	-0.67(-3.17%)
Nov 27, 2020	21.04	21.31	20.71	21.15	5,562,277	+0.35(+1.70%)
Nov 25, 2020	20.60	20.88	19.78	20.80	10,054,567	+0.09(+0.44%)
Nov 24, 2020	19.91	20.73	19.74	20.71	12,512,992	+1.64(+8.59%)
Nov 23, 2020	18.74	19.13	18.61	19.07	8,435,618	+0.67(+3.64%)
Nov 20, 2020	18.73	18.86	18.16	18.40	7,045,787	-0.51(-2.68%)
Nov 19, 2020	18.40	19.01	18.25	18.91	6,768,063	+0.52(+2.86%)
Nov 18, 2020	18.70	19.64	18.38	18.38	10,945,281	+0.11(+0.59%)
Nov 17, 2020	17.99	18.60	17.73	18.27	7,258,941	+0.01(+0.05%)
Nov 16, 2020	19.32	19.33	18.07	18.27	15,265,824	+0.41(+2.28%)
Nov 13, 2020	16.65	18.09	16.64	17.86	12,923,702	+1.31(+7.93%)
Nov 12, 2020	16.94	17.46	16.27	16.55	12,783,927	-1.01(-5.77%)
Nov 11, 2020	18.11	18.16	17.31	17.56	9,058,997	-0.70(-3.82%)
Nov 10, 2020	19.13	19.56	17.83	18.26	14,356,738	-1.03(-5.35%)
Nov 09, 2020	19.43	20.80	18.27	19.29	26,778,516	+3.28(+20.46%)
Nov 06, 2020	16.03	16.15	15.70	16.01	5,903,878	-0.17(-1.06%)
Nov 05, 2020	15.76	16.34	15.68	16.18	7,886,336	+0.60(+3.83%)
Nov 04, 2020	15.66	16.16	15.41	15.59	6,192,931	-0.48(-2.99%)
Nov 03, 2020	16.08	16.46	15.89	16.07	6,626,753	+0.14(+0.85%)

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.