Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2022	22.06	22.81	21.78	22.70	6,769,977	+0.17(+0.76%)
Feb 25, 2022	22.80	22.99	22.40	22.52	4,229,349	+0.00(+0.00%)
Feb 24, 2022	20.18	22.53	19.93	22.52	6,651,010	+1.00(+4.62%)
Feb 23, 2022	22.13	22.38	21.41	21.53	4,739,689	-0.45(-2.06%)
Feb 22, 2022	21.93	22.68	21.88	21.98	4,190,004	-0.45(-2.02%)
Feb 18, 2022				22.43	0	-0.73(-3.16%)
Feb 17, 2022	23.77	23.95	22.86	23.17	4,102,873	-0.94(-3.90%)
Feb 16, 2022	24.07	25.02	24.06	24.11	4,053,267	-0.46(-1.88%)
Feb 15, 2022	24.35	25.33	24.34	24.57	4,819,382	+1.06(+4.50%)
Feb 14, 2022	24.07	24.59	23.47	23.51	4,804,505	-0.37(-1.55%)
Feb 11, 2022	24.70	25.23	23.56	23.88	7,098,926	-0.80(-3.23%)
Feb 10, 2022	24.73	25.61	24.52	24.68	7,613,725	-0.24(-0.94%)
Feb 09, 2022	23.66	25.33	23.58	24.91	12,605,407	+1.58(+6.79%)
Feb 08, 2022	23.01	23.84	22.54	23.33	13,192,760	+0.29(+1.26%)
Feb 07, 2022	22.57	23.35	21.75	23.04	44,570,380	+3.38(+17.16%)
Feb 04, 2022	19.41	19.78	19.02	19.66	5,169,967	+0.04(+0.18%)
Feb 03, 2022	19.82		19.60	19.63	5,107,041	-0.45(-2.25%)
Feb 02, 2022	20.15	20.60	19.77	20.08	6,599,123	-0.20(-0.98%)

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.