Indicators

Spirit Airlines Inc (NY: SAVE )

3.650 -0.030 (-0.82%)

Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2018	42.96	43.23	41.71	42.50	1,101,636	-0.55(-1.28%)
Sep 27, 2018	42.96	43.73	42.96	43.06	576,963	+0.28(+0.66%)
Sep 26, 2018	42.53	43.09	42.40	42.78	722,607	+0.40(+0.94%)
Sep 25, 2018	42.31	42.55	41.25	42.38	908,517	+0.34(+0.82%)
Sep 24, 2018	43.47	43.69	41.86	42.03	1,606,518	-1.66(-3.81%)
Sep 21, 2018	43.81	44.23	43.59	43.70	1,142,302	-0.17(-0.39%)
Sep 20, 2018	44.50	44.59	43.63	43.87	746,301	-0.48(-1.08%)
Sep 19, 2018	43.77	44.41	43.64	44.35	1,323,726	+0.62(+1.41%)
Sep 18, 2018	44.59	44.78	43.66	43.74	1,363,757	-0.85(-1.91%)
Sep 17, 2018	44.57	44.91	44.26	44.59	621,335	+0.06(+0.14%)
Sep 14, 2018	44.41	44.68	44.02	44.52	771,664	+0.10(+0.22%)
Sep 13, 2018	44.20	44.79	43.98	44.42	956,111	+0.27(+0.61%)
Sep 12, 2018	44.12	44.50	43.78	44.15	1,398,392	+0.29(+0.66%)
Sep 11, 2018	43.51	43.93	43.46	43.86	555,510	+0.18(+0.41%)
Sep 10, 2018	43.34	44.02	42.91	43.68	987,216	+0.62(+1.43%)
Sep 07, 2018	42.79	43.74	42.79	43.07	890,569	+0.08(+0.19%)
Sep 06, 2018	42.88	43.90	42.60	42.98	1,587,867	-0.01(-0.02%)
Sep 05, 2018	43.32	43.78	42.88	42.99	1,409,396	-0.31(-0.71%)

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.