Indicators

Spirit Airlines Inc (NY: SAVE )

3.850 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	22.03	22.45	21.34	21.37	1,856,816	-0.74(-3.36%)
Apr 28, 2022	22.90	22.97	22.00	22.11	3,048,679	-0.59(-2.59%)
Apr 27, 2022	22.71	22.75	22.19	22.70	3,126,685	+0.07(+0.32%)
Apr 26, 2022	23.13	23.18	22.55	22.63	4,836,661	-0.69(-2.95%)
Apr 25, 2022	23.35	23.43	23.01	23.32	2,623,939	-0.25(-1.08%)
Apr 22, 2022	23.10	23.66	23.06	23.57	3,183,839	+0.56(+2.44%)
Apr 21, 2022	23.64	23.89	23.01	23.01	3,707,101	+0.06(+0.28%)
Apr 20, 2022	23.29	23.42	22.89	22.95	1,979,354	-0.21(-0.90%)
Apr 19, 2022	22.89	23.56	22.88	23.15	2,187,181	+0.48(+2.12%)
Apr 18, 2022	22.63	22.88	22.45	22.67	1,895,608	-0.06(-0.28%)
Apr 14, 2022	23.26	23.56	22.71	22.74	2,065,349	-0.25(-1.10%)
Apr 13, 2022	23.52	23.62	22.88	22.99	3,665,604	+0.03(+0.12%)
Apr 12, 2022	23.04	23.38	22.71	22.96	3,116,118	-0.09(-0.39%)
Apr 11, 2022	23.91	24.21	22.96	23.05	4,133,149	-0.71(-2.97%)
Apr 08, 2022	24.34	24.44	23.58	23.76	6,253,755	-0.24(-0.98%)
Apr 07, 2022	23.80	24.11	23.31	24.00	6,721,903	+0.21(+0.87%)
Apr 06, 2022	23.03	24.55	22.86	23.79	30,186,586	-0.58(-2.38%)
Apr 05, 2022	19.97	25.24	18.97	24.37	14,467,918	+4.46(+22.42%)
Apr 04, 2022	19.73	20.10	19.52	19.90	2,694,966	-0.03(-0.14%)

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.