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 29, 2023	15.35	15.77	15.34	15.73	1,559,951	+0.40(+2.61%)
Sep 28, 2023	15.74	15.74	15.32	15.33	1,450,497	-0.41(-2.60%)
Sep 27, 2023	15.59	15.92	15.56	15.74	1,311,956	+0.20(+1.29%)
Sep 26, 2023	15.50	15.73	15.37	15.54	1,008,694	-0.02(-0.12%)
Sep 25, 2023	15.29	15.58	15.39	15.56	1,380,791	+0.11(+0.74%)
Sep 22, 2023	15.44	15.58	15.19	15.44	1,376,320	-0.03(-0.18%)
Sep 21, 2023	14.67	15.49	14.55	15.47	3,193,533	+0.82(+5.63%)
Sep 20, 2023	14.41	14.72	14.31	14.65	1,667,065	+0.38(+2.66%)
Sep 19, 2023	15.19	15.22	14.17	14.27	3,605,674	-0.87(-5.76%)
Sep 18, 2023	15.56	15.67	15.13	15.14	2,253,353	-0.45(-2.92%)
Sep 15, 2023	15.72	16.21	15.56	15.59	2,127,447	-0.12(-0.78%)
Sep 14, 2023	15.48	15.76	15.40	15.72	1,807,236	+0.37(+2.41%)
Sep 13, 2023	16.00	16.27	15.29	15.35	3,316,120	-1.02(-6.25%)
Sep 12, 2023	16.55	16.90	16.33	16.37	2,644,886	-0.19(-1.14%)
Sep 11, 2023	14.97	17.00	14.78	16.56	5,919,413	+1.77(+11.98%)
Sep 08, 2023	14.92	15.01	14.70	14.79	1,484,608	-0.13(-0.89%)
Sep 07, 2023	15.00	15.16	14.87	14.92	746,770	-0.09(-0.63%)
Sep 06, 2023	15.28	15.37	14.93	15.02	948,077	-0.39(-2.52%)
Sep 05, 2023	15.52	15.57	15.14	15.40	1,086,839	-0.23(-1.45%)

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.