Indicators

Spirit Airlines Inc (NY: SAVE )

3.960 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, Jun 5, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2020	21.09	21.19	19.75	20.48	10,437,606	-0.67(-3.17%)
Nov 27, 2020	21.04	21.30	20.70	21.15	5,563,654	+0.35(+1.70%)
Nov 25, 2020	20.60	20.88	19.77	20.80	10,057,056	+0.09(+0.44%)
Nov 24, 2020	19.91	20.72	19.74	20.70	12,516,089	+1.64(+8.59%)
Nov 23, 2020	18.73	19.13	18.61	19.07	8,437,706	+0.67(+3.64%)
Nov 20, 2020	18.72	18.86	18.15	18.40	7,047,531	-0.51(-2.68%)
Nov 19, 2020	18.40	19.00	18.24	18.90	6,769,738	+0.52(+2.86%)
Nov 18, 2020	18.70	19.64	18.38	18.38	10,947,990	+0.11(+0.59%)
Nov 17, 2020	17.98	18.60	17.73	18.27	7,260,738	+0.01(+0.05%)
Nov 16, 2020	19.32	19.33	18.06	18.26	15,269,602	+0.41(+2.28%)
Nov 13, 2020	16.64	18.09	16.64	17.85	12,926,901	+1.31(+7.93%)
Nov 12, 2020	16.94	17.46	16.27	16.54	12,787,091	-1.01(-5.77%)
Nov 11, 2020	18.11	18.15	17.30	17.56	9,061,240	-0.70(-3.82%)
Nov 10, 2020	19.12	19.56	17.83	18.25	14,360,291	-1.03(-5.35%)
Nov 09, 2020	19.43	20.80	18.27	19.28	26,785,144	+3.28(+20.46%)
Nov 06, 2020	16.03	16.14	15.69	16.01	5,905,339	-0.17(-1.06%)
Nov 05, 2020	15.75	16.33	15.67	16.18	7,888,288	+0.60(+3.83%)
Nov 04, 2020	15.66	16.15	15.41	15.58	6,194,464	-0.48(-2.99%)
Nov 03, 2020	16.08	16.46	15.89	16.06	6,628,393	+0.14(+0.85%)

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.