Indicators

Spirit Airlines Inc (NY: SAVE )

3.880 +0.080 (+2.11%)

Streaming Delayed Price Updated: 12:45 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	32.58	32.70	32.16	32.31	2,762,458	-0.28(-0.86%)
May 27, 2021	32.65	32.79	32.07	32.60	2,454,619	+0.30(+0.92%)
May 26, 2021	32.09	32.37	31.81	32.30	2,854,990	+0.49(+1.54%)
May 25, 2021	32.40	33.28	31.77	31.81	3,959,518	-0.20(-0.62%)
May 24, 2021	31.70	32.14	31.16	32.01	2,737,109	+0.61(+1.93%)
May 21, 2021	32.10	32.28	31.38	31.40	2,695,989	-0.41(-1.28%)
May 20, 2021	32.39	32.42	31.34	31.81	3,137,116	-0.42(-1.29%)
May 19, 2021	31.57	32.59	31.38	32.22	3,639,191	-0.09(-0.28%)
May 18, 2021	32.43	33.08	32.06	32.31	3,212,522	+0.04(+0.11%)
May 17, 2021	31.15	32.35	30.98	32.28	2,987,837	+0.63(+2.00%)
May 14, 2021	30.52	31.83	30.42	31.65	4,003,713	+1.79(+6.00%)
May 13, 2021	29.84	30.58	28.98	29.85	4,224,819	+0.31(+1.04%)
May 12, 2021	30.03	30.63	29.36	29.55	3,224,975	-0.75(-2.48%)
May 11, 2021	30.04	30.88	29.68	30.30	3,621,001	-0.86(-2.76%)
May 10, 2021	31.73	32.12	31.14	31.16	2,897,791	-0.63(-1.99%)
May 07, 2021	31.34	32.10	31.16	31.79	2,695,421	+0.47(+1.50%)
May 06, 2021	31.27	31.33	30.64	31.32	2,800,239	+0.09(+0.29%)
May 05, 2021	31.13	31.72	30.74	31.23	2,959,386	+0.17(+0.55%)
May 04, 2021	31.25	31.47	30.51	31.06	3,527,614	-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.