Indicators

Spirit Airlines Inc (NY: SAVE )

3.800 -0.040 (-1.04%)

Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2024	6.540	6.650	6.450	6.450	2,295,349	-0.04(-0.62%)
Feb 28, 2024	6.310	6.520	6.282	6.490	3,639,544	+0.14(+2.20%)
Feb 27, 2024	6.350	6.440	6.280	6.350	4,072,735	+0.07(+1.11%)
Feb 26, 2024	6.450	6.480	6.200	6.280	4,554,340	-0.15(-2.33%)
Feb 23, 2024	6.390	6.570	6.340	6.430	3,857,424	-0.03(-0.46%)
Feb 22, 2024	6.420	6.585	6.280	6.460	4,479,116	+0.05(+0.78%)
Feb 21, 2024	6.449	6.528	6.351	6.410	3,578,634	-0.09(-1.36%)
Feb 20, 2024	6.528	6.705	6.459	6.499	5,130,622	-0.02(-0.30%)
Feb 16, 2024	6.459	6.646	6.321	6.518	5,008,356	+0.03(+0.46%)
Feb 15, 2024	6.361	6.676	6.331	6.489	7,133,623	+0.16(+2.49%)
Feb 14, 2024	6.321	6.361	6.124	6.331	5,583,774	+0.06(+0.94%)
Feb 13, 2024	6.449	6.459	6.075	6.272	9,800,006	-0.34(-5.21%)
Feb 12, 2024	6.607	6.696	6.469	6.617	7,794,423	+0.07(+1.05%)
Feb 09, 2024	6.991	7.030	6.548	6.548	9,983,310	-0.52(-7.38%)
Feb 08, 2024	7.237	7.493	6.587	7.070	22,876,802	+0.23(+3.31%)
Feb 07, 2024	6.892	6.902	6.577	6.843	9,710,452	-0.13(-1.84%)
Feb 06, 2024	6.105	7.139	6.085	6.971	15,947,634	+0.82(+13.28%)
Feb 05, 2024	6.105	6.203	6.006	6.154	6,304,707	-0.05(-0.79%)
Feb 02, 2024	6.213	6.312	5.967	6.203	11,515,114	-0.06(-0.94%)

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.