Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2023 14.64 14.75 13.94 14.33 4,822,827 -0.20(-1.40%)
Nov 29, 2023 13.81 14.87 13.65 14.53 10,901,941 +0.72(+5.18%)
Nov 28, 2023 13.03 14.14 12.91 13.81 7,273,722 +0.80(+6.17%)
Nov 27, 2023 12.57 13.51 12.38 13.01 4,937,577 +0.44(+3.46%)
Nov 24, 2023 12.47 12.86 12.42 12.58 1,763,187 +0.01(+0.08%)
Nov 22, 2023 12.58 12.74 12.31 12.57 4,224,317 +0.32(+2.60%)
Nov 21, 2023 12.67 12.75 11.69 12.25 5,697,002 -0.47(-3.70%)
Nov 20, 2023 11.99 12.74 11.57 12.72 7,163,504 +0.80(+6.68%)
Nov 17, 2023 10.26 12.17 10.14 11.92 16,629,089 +1.91(+19.06%)
Nov 16, 2023 10.71 10.87 9.921 10.01 6,556,124 -0.73(-6.79%)
Nov 15, 2023 9.686 10.91 9.677 10.74 9,990,828 +1.20(+12.56%)
Nov 14, 2023 8.862 9.658 8.737 9.542 7,561,059 +1.00(+11.67%)
Nov 13, 2023 8.401 9.073 8.324 8.545 6,629,413 +0.12(+1.48%)
Nov 10, 2023 8.919 8.968 8.411 8.420 6,887,692 -0.51(-5.69%)
Nov 09, 2023 9.782 9.797 8.794 8.929 9,648,995 -0.85(-8.73%)
Nov 08, 2023 10.67 10.79 9.706 9.782 7,255,410 -0.76(-7.19%)
Nov 07, 2023 10.87 10.93 10.43 10.54 4,038,388 -0.35(-3.17%)
Nov 06, 2023 10.93 11.01 10.39 10.89 3,981,642 +0.09(+0.80%)
Nov 03, 2023 10.84 11.09 10.73 10.80 5,458,006 +0.14(+1.35%)
Nov 02, 2023 10.83 11.28 10.57 10.65 4,975,160 -0.07(-0.63%)
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.