Indicators

Spirit Airlines Inc (NY: SAVE )

3.590 -0.150 (-4.01%)

Official Closing Price Updated: 7:00 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	35.40	35.72	35.26	35.36	230,790	-0.11(-0.31%)
Nov 27, 2019	35.55	35.98	35.20	35.47	834,004	+0.08(+0.23%)
Nov 26, 2019	36.07	36.18	35.36	35.39	1,006,140	-0.74(-2.05%)
Nov 25, 2019	35.05	36.36	34.88	36.13	1,295,195	+1.31(+3.77%)
Nov 22, 2019	34.25	34.88	34.10	34.82	691,045	+0.72(+2.12%)
Nov 21, 2019	34.53	34.95	34.04	34.10	562,116	-0.42(-1.21%)
Nov 20, 2019	34.78	35.21	34.42	34.51	910,801	-0.62(-1.78%)
Nov 19, 2019	34.50	35.22	34.24	35.14	882,732	+0.82(+2.40%)
Nov 18, 2019	34.52	34.60	33.84	34.31	670,627	-0.29(-0.84%)
Nov 15, 2019	34.34	35.04	34.20	34.60	1,124,011	+0.49(+1.43%)
Nov 14, 2019	33.81	34.20	33.66	34.12	704,193	+0.19(+0.56%)
Nov 13, 2019	33.86	33.98	33.54	33.93	502,067	-0.34(-1.00%)
Nov 12, 2019	35.02	35.11	34.11	34.27	898,206	-0.78(-2.22%)
Nov 11, 2019	35.17	35.58	34.89	35.05	439,492	-0.24(-0.67%)
Nov 08, 2019	35.53	35.59	34.70	35.28	808,042	-0.38(-1.07%)
Nov 07, 2019	35.67	36.18	35.44	35.66	1,439,392	+0.19(+0.54%)
Nov 06, 2019	35.13	35.56	35.12	35.47	755,602	+0.24(+0.67%)
Nov 05, 2019	35.21	35.98	35.11	35.24	1,305,010	+0.41(+1.17%)
Nov 04, 2019	34.96	35.11	34.62	34.83	1,451,842	+0.37(+1.08%)

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.