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 (%)
Dec 31, 2018	52.10	53.41	51.97	52.41	851,781	+0.36(+0.70%)
Dec 28, 2018	51.88	52.73	51.22	52.05	578,057	+0.38(+0.74%)
Dec 27, 2018	51.54	51.70	49.40	51.67	690,277	-0.60(-1.14%)
Dec 26, 2018	49.44	52.33	48.91	52.27	1,138,134	+3.15(+6.41%)
Dec 24, 2018	48.99	50.41	48.46	49.12	555,183	-0.46(-0.93%)
Dec 21, 2018	50.85	51.34	49.20	49.58	1,254,466	-1.10(-2.18%)
Dec 20, 2018	51.81	52.43	49.35	50.69	1,175,309	-1.61(-3.08%)
Dec 19, 2018	53.14	53.99	51.93	52.30	1,007,008	-0.69(-1.30%)
Dec 18, 2018	52.83	53.82	52.73	52.98	1,007,078	+0.37(+0.71%)
Dec 17, 2018	53.40	53.76	52.12	52.61	1,191,517	-0.79(-1.47%)
Dec 14, 2018	54.09	55.75	53.29	53.40	1,083,844	-1.49(-2.72%)
Dec 13, 2018	55.41	55.82	54.15	54.89	1,004,125	-0.28(-0.51%)
Dec 12, 2018	55.70	56.10	54.64	55.17	941,898	-0.42(-0.75%)
Dec 11, 2018	55.04	56.08	54.27	55.59	744,871	+0.91(+1.67%)
Dec 10, 2018	54.30	54.89	52.67	54.68	1,663,164	+0.68(+1.26%)
Dec 07, 2018	57.84	58.36	53.34	54.00	2,261,287	-4.45(-7.62%)
Dec 06, 2018	58.30	58.69	56.36	58.45	2,237,783	+1.32(+2.31%)
Dec 04, 2018	57.63	59.14	56.74	57.13	1,595,267	-1.29(-2.22%)

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.