Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Spirit Airlines Inc (NY: SAVE )

3.840 +0.440 (+12.94%)
Official Closing Price Updated: 4:10 PM EDT, May 9, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 08, 2024 3.270 3.430 3.185 3.400 7,281,096 +0.08(+2.41%)
May 07, 2024 3.370 3.520 3.300 3.320 9,116,479 -0.03(-0.90%)
May 06, 2024 3.570 3.600 3.180 3.350 20,118,636 -0.36(-9.70%)
May 03, 2024 3.760 3.860 3.660 3.710 6,362,215 +0.03(+0.82%)
May 02, 2024 3.510 3.710 3.450 3.680 6,111,556 +0.24(+6.98%)
May 01, 2024 3.510 3.540 3.410 3.440 5,987,519 -0.09(-2.55%)
Apr 30, 2024 3.700 3.760 3.520 3.530 5,305,170 -0.23(-6.12%)
Apr 29, 2024 3.570 3.760 3.550 3.760 4,655,787 +0.22(+6.21%)
Apr 26, 2024 3.550 3.640 3.480 3.540 3,956,840 +0.00(+0.00%)
Apr 25, 2024 3.640 3.650 3.470 3.540 5,295,430 -0.14(-3.80%)
Apr 24, 2024 3.750 3.780 3.650 3.680 4,813,879 -0.11(-2.90%)
Apr 23, 2024 3.820 3.900 3.710 3.790 7,042,164 -0.12(-3.07%)
Apr 22, 2024 4.050 4.050 3.740 3.910 7,809,251 -0.13(-3.22%)
Apr 19, 2024 4.000 4.140 3.995 4.040 4,313,304 +0.01(+0.25%)
Apr 18, 2024 4.110 4.250 4.010 4.030 4,501,784 -0.08(-1.95%)
Apr 17, 2024 4.120 4.470 4.100 4.110 7,083,764 +0.00(+0.00%)
Apr 16, 2024 4.290 4.320 4.090 4.110 7,936,448 -0.34(-7.64%)
Apr 15, 2024 4.260 4.710 4.244 4.450 7,040,142 +0.27(+6.46%)
Apr 12, 2024 4.290 4.349 4.130 4.180 5,890,805 -0.16(-3.69%)
Apr 11, 2024 4.430 4.535 4.285 4.340 5,319,345 -0.12(-2.69%)
Apr 10, 2024 4.890 5.010 4.430 4.460 6,779,699 -0.45(-9.16%)
Apr 09, 2024 4.680 4.950 4.650 4.910 3,912,712 +0.19(+4.03%)
Apr 08, 2024 4.430 4.810 4.420 4.720 5,048,699 +0.29(+6.55%)
Apr 05, 2024 4.560 4.620 4.370 4.430 3,807,391 -0.15(-3.28%)
Apr 04, 2024 4.710 4.930 4.570 4.580 3,894,263 -0.12(-2.55%)
Apr 03, 2024 4.590 4.725 4.480 4.700 3,749,134 +0.07(+1.51%)
Apr 02, 2024 4.750 4.780 4.550 4.630 4,237,199 -0.21(-4.34%)
Apr 01, 2024 5.000 5.177 4.815 4.840 6,380,135 +0.00(+0.00%)
Mar 28, 2024 4.650 4.860 4.635 4.840 5,947,959 +0.22(+4.76%)
Mar 27, 2024 4.590 4.670 4.430 4.620 6,059,114 -0.02(-0.43%)
Mar 26, 2024 4.820 4.835 4.630 4.640 3,486,207 -0.11(-2.32%)
Mar 25, 2024 4.720 4.860 4.615 4.750 4,545,693 +0.05(+1.06%)
Mar 22, 2024 4.640 4.770 4.555 4.700 4,180,189 -0.03(-0.63%)
Mar 21, 2024 4.500 4.790 4.430 4.730 6,818,586 +0.28(+6.29%)
Mar 20, 2024 4.070 4.530 3.960 4.450 8,362,693 +0.35(+8.54%)
Mar 19, 2024 4.360 4.450 4.070 4.100 7,959,804 -0.18(-4.21%)
Mar 18, 2024 4.300 4.400 4.120 4.280 5,658,064 -0.01(-0.23%)
Mar 15, 2024 4.340 4.450 4.280 4.290 8,483,606 -0.02(-0.46%)
Mar 14, 2024 4.530 4.550 4.250 4.310 6,330,581 -0.24(-5.27%)
Mar 13, 2024 4.590 4.700 4.460 4.550 6,035,689 -0.05(-1.09%)
Mar 12, 2024 4.480 4.660 4.230 4.600 9,769,722 +0.11(+2.45%)
Mar 11, 2024 4.800 4.820 4.450 4.490 13,058,437 -0.36(-7.42%)
Mar 08, 2024 5.170 5.240 4.840 4.850 10,344,067 -0.25(-4.90%)
Mar 07, 2024 5.210 5.400 5.040 5.100 9,974,640 -0.11(-2.11%)
Mar 06, 2024 5.490 5.600 5.100 5.210 11,529,137 -0.26(-4.75%)
Mar 05, 2024 5.640 5.750 5.440 5.470 7,408,540 -0.29(-5.03%)
Mar 04, 2024 5.460 5.980 5.430 5.760 23,505,792 -0.70(-10.84%)
Mar 01, 2024 6.480 6.590 6.375 6.460 4,607,952 +0.01(+0.16%)
Feb 29, 2024 6.540 6.650 6.450 6.450 2,295,349 -0.04(-0.62%)
Feb 28, 2024 6.310 6.520 6.282 6.490 3,639,544 +0.14(+2.20%)
Feb 27, 2024 6.350 6.440 6.280 6.350 4,072,735 +0.07(+1.11%)
Feb 26, 2024 6.450 6.480 6.200 6.280 4,554,340 -0.15(-2.33%)
Feb 23, 2024 6.390 6.570 6.340 6.430 3,857,424 -0.03(-0.46%)
Feb 22, 2024 6.420 6.585 6.280 6.460 4,479,116 +0.05(+0.78%)
Feb 21, 2024 6.449 6.528 6.351 6.410 3,578,634 -0.09(-1.36%)
Feb 20, 2024 6.528 6.705 6.459 6.499 5,130,622 -0.02(-0.30%)
Feb 16, 2024 6.459 6.646 6.321 6.518 5,008,356 +0.03(+0.46%)
Feb 15, 2024 6.361 6.676 6.331 6.489 7,133,623 +0.16(+2.49%)
Feb 14, 2024 6.321 6.361 6.124 6.331 5,583,774 +0.06(+0.94%)
Feb 13, 2024 6.449 6.459 6.075 6.272 9,800,006 -0.34(-5.21%)
Feb 12, 2024 6.607 6.696 6.469 6.617 7,794,423 +0.07(+1.05%)
Feb 09, 2024 6.991 7.030 6.548 6.548 9,983,310 -0.52(-7.38%)
Feb 08, 2024 7.237 7.493 6.587 7.070 22,876,802 +0.23(+3.31%)
Feb 07, 2024 6.892 6.902 6.577 6.843 9,710,452 -0.13(-1.84%)
Feb 06, 2024 6.105 7.139 6.085 6.971 15,947,634 +0.82(+13.28%)
Feb 05, 2024 6.105 6.203 6.006 6.154 6,304,707 -0.05(-0.79%)
Feb 02, 2024 6.213 6.312 5.967 6.203 11,515,114 -0.06(-0.94%)
Feb 01, 2024 6.252 6.351 6.105 6.262 8,276,234 +0.07(+1.11%)
Jan 31, 2024 6.193 6.568 6.124 6.193 15,880,875 -0.10(-1.56%)
Jan 30, 2024 6.341 6.420 6.105 6.292 23,203,526 +0.35(+5.97%)
Jan 29, 2024 6.213 6.499 5.908 5.937 19,339,434 -0.22(-3.52%)
Jan 26, 2024 5.672 6.548 5.593 6.154 49,091,404 -0.96(-13.43%)
Jan 25, 2024 7.129 7.336 6.696 7.109 18,745,414 +0.12(+1.69%)
Jan 24, 2024 8.153 8.389 6.814 6.991 36,395,528 -1.01(-12.67%)
Jan 23, 2024 8.132 9.085 7.645 8.005 61,781,436 +0.24(+3.13%)
Jan 22, 2024 6.877 8.025 6.420 7.762 63,088,092 +1.26(+19.46%)
Jan 19, 2024 6.974 7.149 6.420 6.497 109,796,456 +0.95(+17.19%)
Jan 18, 2024 5.642 5.778 3.930 5.544 138,129,120 -0.43(-7.17%)
Jan 17, 2024 6.536 6.585 5.583 5.972 80,466,288 -1.73(-22.47%)
Jan 16, 2024 14.64 15.10 5.642 7.704 104,438,600 -6.86(-47.09%)
Jan 12, 2024 14.93 15.13 14.35 14.56 3,223,592 -0.20(-1.38%)
Jan 11, 2024 15.37 15.58 14.74 14.77 3,383,123 -0.54(-3.50%)
Jan 10, 2024 15.38 16.18 15.18 15.30 3,748,460 +0.02(+0.13%)
Jan 09, 2024 15.56 15.76 14.51 15.28 5,405,563 -0.53(-3.32%)
Jan 08, 2024 15.55 16.11 15.19 15.81 3,605,982 +0.36(+2.33%)
Jan 05, 2024 15.37 15.72 15.34 15.45 2,875,586 +0.11(+0.70%)
Jan 04, 2024 15.62 15.64 15.03 15.34 3,150,899 -0.19(-1.25%)
Jan 03, 2024 15.61 15.88 15.27 15.53 3,336,282 -0.37(-2.32%)
Jan 02, 2024 15.91 16.39 15.78 15.90 3,344,866 -0.04(-0.24%)
Dec 29, 2023 15.97 16.15 15.85 15.94 2,787,127 -0.01(-0.06%)
Dec 28, 2023 15.90 16.05 15.79 15.95 1,504,600 -0.06(-0.36%)
Dec 27, 2023 16.31 16.37 15.69 16.01 3,025,155 -0.17(-1.02%)
Dec 26, 2023 16.44 16.55 16.15 16.18 3,201,017 -0.20(-1.25%)
Dec 22, 2023 16.05 16.49 16.00 16.38 3,865,777 +0.38(+2.37%)
Dec 21, 2023 15.87 16.10 15.76 16.00 2,925,828 +0.50(+3.20%)
Dec 20, 2023 15.49 15.95 15.21 15.50 3,749,145 +0.07(+0.44%)
Dec 19, 2023 15.62 15.88 15.44 15.44 3,766,522 -0.06(-0.37%)
Dec 18, 2023 14.95 15.58 14.93 15.49 5,808,529 +0.65(+4.36%)
Dec 15, 2023 14.72 14.93 14.45 14.85 6,492,551 +0.29(+1.99%)
Dec 14, 2023 14.31 14.89 14.15 14.56 5,541,936 +0.49(+3.51%)
Dec 13, 2023 13.86 14.25 13.59 14.06 6,316,274 +0.28(+2.03%)
Dec 12, 2023 14.19 14.19 13.76 13.78 2,865,112 -0.30(-2.13%)
Dec 11, 2023 14.13 14.39 13.86 14.08 3,168,363 +0.02(+0.14%)
Dec 08, 2023 13.88 14.37 13.84 14.06 5,187,863 +0.02(+0.14%)
Dec 07, 2023 13.74 14.13 13.55 14.04 3,932,529 +0.33(+2.40%)
Dec 06, 2023 13.49 14.02 13.15 13.72 6,348,309 +0.50(+3.80%)
Dec 05, 2023 15.03 15.03 12.37 13.21 18,404,104 -1.85(-12.26%)
Dec 04, 2023 14.96 15.71 14.75 15.06 8,149,095 +0.60(+4.14%)
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.