Skip to main content

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

Date Open High Low Close Volume Change (%)
Aug 31, 2021 21.67 22.41 21.63 22.20 3,685,795 +0.43(+2.00%)
Aug 30, 2021 22.63 22.63 21.68 21.77 4,092,081 -0.73(-3.26%)
Aug 27, 2021 22.17 22.87 22.15 22.50 2,884,173 +0.34(+1.55%)
Aug 26, 2021 22.35 22.69 21.89 22.16 3,893,325 -0.26(-1.17%)
Aug 25, 2021 22.55 22.83 22.19 22.42 3,891,077 -0.16(-0.72%)
Aug 24, 2021 22.00 22.74 21.98 22.58 5,235,881 +0.97(+4.48%)
Aug 23, 2021 21.26 21.84 21.16 21.61 4,864,387 +0.85(+4.10%)
Aug 20, 2021 20.74 20.94 20.57 20.76 4,118,323 +0.05(+0.22%)
Aug 19, 2021 21.43 21.53 20.54 20.72 6,705,720 -0.81(-3.74%)
Aug 18, 2021 21.71 22.29 21.50 21.52 4,424,261 -0.48(-2.18%)
Aug 17, 2021 21.14 22.38 21.03 22.00 7,460,837 +0.04(+0.16%)
Aug 16, 2021 22.15 22.34 21.63 21.97 5,621,472 -0.42(-1.86%)
Aug 13, 2021 23.01 23.07 22.32 22.38 3,959,585 -0.67(-2.91%)
Aug 12, 2021 23.49 23.58 22.79 23.05 4,897,764 -0.66(-2.79%)
Aug 11, 2021 23.13 23.77 22.80 23.71 5,560,904 +0.24(+1.04%)
Aug 10, 2021 23.26 23.76 23.04 23.47 6,666,217 +0.31(+1.33%)
Aug 09, 2021 23.30 23.40 22.80 23.16 5,750,973 -0.31(-1.31%)
Aug 06, 2021 24.61 24.86 23.32 23.47 9,983,894 -1.00(-4.10%)
Aug 05, 2021 23.31 24.67 23.30 24.48 4,092,342 +1.17(+5.01%)
Aug 04, 2021 23.98 24.19 21.35 23.31 6,056,464 -0.92(-3.81%)
Aug 03, 2021 24.27 24.46 23.51 24.23 5,632,227 -0.04(-0.15%)
Aug 02, 2021 24.59 25.50 24.17 24.27 3,438,369 -0.15(-0.63%)
Jul 30, 2021 25.19 25.53 24.15 24.42 5,186,992 -1.23(-4.80%)
Jul 29, 2021 25.85 26.22 25.36 25.65 4,253,484 -0.15(-0.60%)
Jul 28, 2021 25.68 26.02 24.97 25.81 4,176,165 +0.43(+1.71%)
Jul 27, 2021 26.16 26.17 25.00 25.37 4,367,323 -0.82(-3.14%)
Jul 26, 2021 25.00 26.27 25.00 26.20 3,325,643 +1.04(+4.14%)
Jul 23, 2021 25.61 25.76 25.00 25.15 3,347,937 -0.24(-0.93%)
Jul 22, 2021 25.34 25.65 24.70 25.39 4,236,893 -0.28(-1.09%)
Jul 21, 2021 24.84 25.96 24.81 25.67 5,477,707 +1.23(+5.04%)
Jul 20, 2021 23.36 24.65 23.05 24.44 6,805,403 +1.43(+6.22%)
Jul 19, 2021 22.68 23.42 22.29 23.01 8,359,283 -0.85(-3.57%)
Jul 16, 2021 25.43 25.53 23.62 23.86 5,269,370 -1.37(-5.42%)
Jul 15, 2021 25.14 25.76 24.50 25.23 4,862,076 -0.07(-0.29%)
Jul 14, 2021 26.17 26.59 25.16 25.30 3,853,948 -0.40(-1.55%)
Jul 13, 2021 26.42 26.43 25.62 25.70 3,834,041 -0.93(-3.50%)
Jul 12, 2021 26.48 26.85 25.94 26.63 2,699,591 -0.16(-0.61%)
Jul 09, 2021 26.31 26.97 26.07 26.79 2,977,791 +0.94(+3.64%)
Jul 08, 2021 25.49 26.66 25.12 25.85 5,223,993 -0.45(-1.72%)
Jul 07, 2021 27.15 27.61 26.21 26.30 4,913,576 -1.10(-4.03%)
Jul 06, 2021 28.20 28.39 27.22 27.41 3,140,218 -0.62(-2.20%)
Jul 02, 2021 28.31 28.38 27.91 28.02 2,183,972 -0.30(-1.05%)
Jul 01, 2021 27.86 28.49 27.81 28.32 2,800,074 +0.77(+2.79%)
Jun 30, 2021 27.72 28.11 27.49 27.55 3,443,009 -0.22(-0.78%)
Jun 29, 2021 28.15 28.36 27.73 27.77 4,301,192 -0.63(-2.23%)
Jun 28, 2021 28.97 28.97 27.71 28.40 5,832,597 -0.57(-1.97%)
Jun 25, 2021 29.70 29.78 28.96 28.97 4,815,883 -0.69(-2.32%)
Jun 24, 2021 30.01 30.10 29.54 29.66 3,366,202 -0.17(-0.58%)
Jun 23, 2021 30.37 30.59 29.81 29.83 3,500,144 -0.53(-1.76%)
Jun 22, 2021 30.80 30.80 29.93 30.37 3,034,217 -0.48(-1.56%)
Jun 21, 2021 30.14 31.00 30.10 30.85 3,716,012 +0.84(+2.81%)
Jun 18, 2021 29.79 30.43 29.64 30.01 4,616,951 -0.20(-0.66%)
Jun 17, 2021 30.93 31.35 29.69 30.20 4,526,558 -0.77(-2.48%)
Jun 16, 2021 30.78 31.14 30.48 30.97 3,783,434 +0.21(+0.68%)
Jun 15, 2021 31.67 31.87 30.49 30.77 5,139,255 -0.01(-0.03%)
Jun 14, 2021 31.11 31.32 30.66 30.78 2,685,010 -0.32(-1.02%)
Jun 11, 2021 30.97 31.32 30.87 31.09 5,017,688 +0.23(+0.73%)
Jun 10, 2021 31.93 32.18 30.83 30.87 3,260,356 -0.63(-2.01%)
Jun 09, 2021 32.34 32.47 31.38 31.50 2,769,918 -0.61(-1.89%)
Jun 08, 2021 32.26 32.40 31.96 32.11 3,078,421 +0.01(+0.03%)
Jun 07, 2021 32.11 32.49 31.87 32.10 1,664,706 +0.12(+0.37%)
Jun 04, 2021 32.48 32.56 31.75 31.98 2,259,861 -0.37(-1.15%)
Jun 03, 2021 32.74 32.85 31.91 32.35 2,701,359 -0.63(-1.92%)
Jun 02, 2021 33.66 33.66 32.90 32.98 3,233,815 -0.47(-1.41%)
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.