Indicators

Spirit Airlines Inc (NY: SAVE )

3.675 -0.065 (-1.74%)

Streaming Delayed Price Updated: 9:47 AM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	32.59	32.71	32.17	32.32	2,761,775	-0.28(-0.86%)
May 27, 2021	32.66	32.80	32.08	32.60	2,454,012	+0.30(+0.92%)
May 26, 2021	32.10	32.38	31.82	32.30	2,854,283	+0.49(+1.54%)
May 25, 2021	32.40	33.29	31.78	31.82	3,958,538	-0.20(-0.62%)
May 24, 2021	31.71	32.15	31.16	32.02	2,736,432	+0.61(+1.93%)
May 21, 2021	32.11	32.29	31.39	31.41	2,695,322	-0.41(-1.28%)
May 20, 2021	32.40	32.43	31.35	31.82	3,136,340	-0.42(-1.29%)
May 19, 2021	31.58	32.59	31.39	32.23	3,638,290	-0.09(-0.28%)
May 18, 2021	32.44	33.08	32.07	32.32	3,211,727	+0.04(+0.11%)
May 17, 2021	31.16	32.36	30.99	32.29	2,987,097	+0.63(+2.00%)
May 14, 2021	30.53	31.83	30.43	31.65	4,002,723	+1.79(+6.00%)
May 13, 2021	29.85	30.59	28.99	29.86	4,223,773	+0.31(+1.04%)
May 12, 2021	30.04	30.64	29.36	29.55	3,224,177	-0.75(-2.48%)
May 11, 2021	30.05	30.88	29.69	30.30	3,620,105	-0.86(-2.76%)
May 10, 2021	31.73	32.13	31.15	31.16	2,897,074	-0.63(-1.99%)
May 07, 2021	31.35	32.11	31.16	31.80	2,694,754	+0.47(+1.50%)
May 06, 2021	31.27	31.34	30.65	31.33	2,799,546	+0.09(+0.29%)
May 05, 2021	31.14	31.73	30.75	31.24	2,958,653	+0.17(+0.55%)
May 04, 2021	31.25	31.48	30.52	31.06	3,526,741	-0.49(-1.55%)

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.