Indicators

Spirit Airlines Inc (NY: SAVE )

3.659 +0.069 (+1.92%)

Streaming Delayed Price Updated: 1:30 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2020	25.62	26.84	25.33	25.75	3,979,557	-1.18(-4.37%)
Feb 27, 2020	28.32	29.23	26.93	26.93	4,197,688	-2.87(-9.63%)
Feb 26, 2020	31.83	32.12	29.69	29.80	3,168,282	-1.62(-5.16%)
Feb 25, 2020	34.40	34.44	31.12	31.42	3,320,233	-2.49(-7.34%)
Feb 24, 2020	35.41	35.41	33.26	33.91	3,232,700	-3.29(-8.86%)
Feb 21, 2020	37.22	37.28	36.56	37.20	1,032,977	-0.14(-0.36%)
Feb 20, 2020	37.11	37.74	36.88	37.34	1,872,106	+0.10(+0.27%)
Feb 19, 2020	38.56	38.77	37.21	37.24	1,811,003	-1.31(-3.40%)
Feb 18, 2020	39.52	39.82	38.29	38.55	1,277,542	-1.17(-2.94%)
Feb 14, 2020	40.30	40.45	39.64	39.72	807,489	-0.63(-1.57%)
Feb 13, 2020	39.56	40.55	39.32	40.35	1,148,731	+0.59(+1.48%)
Feb 12, 2020	39.66	40.01	39.55	39.76	720,481	+0.56(+1.43%)
Feb 11, 2020	39.77	40.24	39.07	39.20	1,496,123	-0.41(-1.03%)
Feb 10, 2020	39.81	40.17	39.27	39.61	1,093,808	-0.40(-1.00%)
Feb 07, 2020	38.41	40.34	38.21	40.01	1,580,952	+1.27(+3.27%)
Feb 06, 2020	42.09	42.99	38.46	38.74	4,557,063	-1.48(-3.69%)
Feb 05, 2020	39.83	40.46	39.29	40.22	2,059,832	+1.00(+2.54%)
Feb 04, 2020	38.89	39.57	38.81	39.23	1,158,732	+1.25(+3.29%)

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.