Indicators

Spirit Airlines Inc (NY: SAVE )

3.570 -0.170 (-4.55%)

Streaming Delayed Price Updated: 3:43 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	11.02	12.04	10.86	11.72	26,165,032	+0.02(+0.15%)
May 28, 2020	12.26	12.46	11.51	11.70	31,902,976	-0.88(-6.98%)
May 27, 2020	12.73	13.15	11.02	12.58	66,528,352	+1.44(+12.92%)
May 26, 2020	10.44	11.40	10.19	11.14	48,513,444	+1.94(+21.04%)
May 22, 2020	9.459	9.477	8.925	9.205	18,972,528	+0.09(+0.99%)
May 21, 2020	8.816	9.314	8.753	9.115	21,213,336	+0.29(+3.28%)
May 20, 2020	9.033	9.187	8.717	8.825	20,562,190	+0.05(+0.62%)
May 19, 2020	9.604	9.604	8.658	8.771	28,779,690	-0.27(-3.00%)
May 18, 2020	7.974	9.223	7.974	9.042	32,000,422	+1.79(+24.72%)
May 15, 2020	7.341	7.658	7.169	7.250	13,710,533	-0.26(-3.49%)
May 14, 2020	7.268	7.775	6.562	7.513	22,245,024	+0.09(+1.22%)
May 13, 2020	8.527	8.527	7.259	7.422	32,085,270	-1.13(-13.23%)
May 12, 2020	9.233	9.495	8.527	8.554	18,250,498	-0.67(-7.26%)
May 11, 2020	9.323	9.549	9.160	9.223	17,683,398	-0.33(-3.50%)
May 08, 2020	9.223	9.676	9.006	9.558	49,465,680	+0.05(+0.48%)
May 07, 2020	8.916	9.703	8.617	9.513	43,043,884	-0.94(-9.00%)
May 06, 2020	11.18	11.37	10.24	10.45	8,080,662	-0.69(-6.17%)
May 05, 2020	12.22	12.38	11.01	11.14	5,472,484	-0.53(-4.57%)
May 04, 2020	10.76	11.76	10.40	11.68	9,129,061	-0.24(-2.05%)

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.