Indicators

Spirit Airlines Inc (NY: SAVE )

3.730 +0.140 (+3.90%)

Official Closing Price Updated: 7:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	18.06	19.44		19.43	7,918,262	+1.07(+5.82%)
Jan 28, 2022	18.59	18.68	17.56	18.37	9,231,018	-0.41(-2.17%)
Jan 27, 2022	19.75	20.06	18.68	18.77	6,344,882	-0.60(-3.08%)
Jan 26, 2022	20.14	20.34	19.29	19.37	5,738,564	-0.29(-1.47%)
Jan 25, 2022	19.15	19.80	18.86	19.66	5,742,423	+0.16(+0.84%)
Jan 24, 2022	18.76	19.56	18.00	19.50	9,969,688	-0.06(-0.32%)
Jan 21, 2022	20.76	20.87	19.54	19.56	8,214,282	-1.31(-6.29%)
Jan 20, 2022	20.60	21.83	20.35	20.87	9,144,302	+0.34(+1.68%)
Jan 19, 2022	20.76	21.03	20.48	20.53	5,907,288	-0.28(-1.35%)
Jan 18, 2022	20.82	21.43	20.72	20.81	5,365,536	-0.27(-1.29%)
Jan 14, 2022				21.08	0	-0.44(-2.06%)
Jan 13, 2022	20.60	21.80	20.43	21.52	8,950,656	+1.04(+5.08%)
Jan 12, 2022	20.69	20.95	20.37	20.48	5,107,292	-0.15(-0.75%)
Jan 11, 2022	20.41	20.94	20.29	20.64	4,481,442	+0.09(+0.44%)
Jan 10, 2022	21.59	21.71	20.44	20.55	5,273,652	-0.82(-3.85%)
Jan 07, 2022	20.80	21.68	20.75	21.37	4,826,868	+0.67(+3.24%)
Jan 06, 2022	21.08	21.39	20.51	20.70	3,278,313	-0.14(-0.69%)
Jan 05, 2022	21.37	21.65	20.78	20.85	6,585,838	-0.38(-1.79%)
Jan 04, 2022	20.72	21.27	20.71	21.23	5,740,889	+0.88(+4.31%)

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.