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

Spirit Airlines Inc (NY: SAVE )

3.540 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
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%)
Dec 01, 2023 14.33 14.73 13.96 14.46 4,022,101 +0.14(+0.94%)
Nov 30, 2023 14.64 14.75 13.94 14.33 4,822,827 -0.20(-1.40%)
Nov 29, 2023 13.81 14.87 13.65 14.53 10,901,941 +0.72(+5.18%)
Nov 28, 2023 13.03 14.14 12.91 13.81 7,273,722 +0.80(+6.17%)
Nov 27, 2023 12.57 13.51 12.38 13.01 4,937,577 +0.44(+3.46%)
Nov 24, 2023 12.47 12.86 12.42 12.58 1,763,187 +0.01(+0.08%)
Nov 22, 2023 12.58 12.74 12.31 12.57 4,224,317 +0.32(+2.60%)
Nov 21, 2023 12.67 12.75 11.69 12.25 5,697,002 -0.47(-3.70%)
Nov 20, 2023 11.99 12.74 11.57 12.72 7,163,504 +0.80(+6.68%)
Nov 17, 2023 10.26 12.17 10.14 11.92 16,629,089 +1.91(+19.06%)
Nov 16, 2023 10.71 10.87 9.921 10.01 6,556,124 -0.73(-6.79%)
Nov 15, 2023 9.686 10.91 9.677 10.74 9,990,828 +1.20(+12.56%)
Nov 14, 2023 8.862 9.658 8.737 9.542 7,561,059 +1.00(+11.67%)
Nov 13, 2023 8.401 9.073 8.324 8.545 6,629,413 +0.12(+1.48%)
Nov 10, 2023 8.919 8.968 8.411 8.420 6,887,692 -0.51(-5.69%)
Nov 09, 2023 9.782 9.797 8.794 8.929 9,648,995 -0.85(-8.73%)
Nov 08, 2023 10.67 10.79 9.706 9.782 7,255,410 -0.76(-7.19%)
Nov 07, 2023 10.87 10.93 10.43 10.54 4,038,388 -0.35(-3.17%)
Nov 06, 2023 10.93 11.01 10.39 10.89 3,981,642 +0.09(+0.80%)
Nov 03, 2023 10.84 11.09 10.73 10.80 5,458,006 +0.14(+1.35%)
Nov 02, 2023 10.83 11.28 10.57 10.65 4,975,160 -0.07(-0.63%)
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.