Indicators

Spirit Airlines Inc (NY: SAVE )

3.590 -0.150 (-4.01%)

Official Closing Price Updated: 7:00 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2023	15.97	16.15	15.85	15.94	2,787,127	-0.01(-0.06%)
Dec 28, 2023	15.90	16.05	15.79	15.95	1,504,600	-0.06(-0.36%)
Dec 27, 2023	16.31	16.37	15.69	16.01	3,025,155	-0.17(-1.02%)
Dec 26, 2023	16.44	16.55	16.15	16.18	3,201,017	-0.20(-1.25%)
Dec 22, 2023	16.05	16.49	16.00	16.38	3,865,777	+0.38(+2.37%)
Dec 21, 2023	15.87	16.10	15.76	16.00	2,925,828	+0.50(+3.20%)
Dec 20, 2023	15.49	15.95	15.21	15.50	3,749,145	+0.07(+0.44%)
Dec 19, 2023	15.62	15.88	15.44	15.44	3,766,522	-0.06(-0.37%)
Dec 18, 2023	14.95	15.58	14.93	15.49	5,808,529	+0.65(+4.36%)
Dec 15, 2023	14.72	14.93	14.45	14.85	6,492,551	+0.29(+1.99%)
Dec 14, 2023	14.31	14.89	14.15	14.56	5,541,936	+0.49(+3.51%)
Dec 13, 2023	13.86	14.25	13.59	14.06	6,316,274	+0.28(+2.03%)
Dec 12, 2023	14.19	14.19	13.76	13.78	2,865,112	-0.30(-2.13%)
Dec 11, 2023	14.13	14.39	13.86	14.08	3,168,363	+0.02(+0.14%)
Dec 08, 2023	13.88	14.37	13.84	14.06	5,187,863	+0.02(+0.14%)
Dec 07, 2023	13.74	14.13	13.55	14.04	3,932,529	+0.33(+2.40%)
Dec 06, 2023	13.49	14.02	13.15	13.72	6,348,309	+0.50(+3.80%)
Dec 05, 2023	15.03	15.03	12.37	13.21	18,404,104	-1.85(-12.26%)
Dec 04, 2023	14.96	15.71	14.75	15.06	8,149,095	+0.60(+4.14%)

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.