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 (%)
Dec 31, 2018	52.11	53.42	51.98	52.43	851,570	+0.36(+0.70%)
Dec 28, 2018	51.89	52.74	51.23	52.06	577,914	+0.38(+0.74%)
Dec 27, 2018	51.55	51.71	49.41	51.68	690,107	-0.60(-1.14%)
Dec 26, 2018	49.45	52.34	48.92	52.28	1,137,852	+3.15(+6.41%)
Dec 24, 2018	49.00	50.43	48.47	49.13	555,045	-0.46(-0.93%)
Dec 21, 2018	50.86	51.35	49.21	49.59	1,254,155	-1.10(-2.18%)
Dec 20, 2018	51.82	52.44	49.36	50.70	1,175,018	-1.61(-3.08%)
Dec 19, 2018	53.15	54.00	51.95	52.31	1,006,759	-0.69(-1.30%)
Dec 18, 2018	52.84	53.83	52.74	53.00	1,006,828	+0.37(+0.71%)
Dec 17, 2018	53.41	53.77	52.14	52.63	1,191,222	-0.79(-1.47%)
Dec 14, 2018	54.10	55.77	53.30	53.41	1,083,576	-1.49(-2.72%)
Dec 13, 2018	55.42	55.83	54.16	54.91	1,003,876	-0.28(-0.51%)
Dec 12, 2018	55.71	56.11	54.65	55.19	941,665	-0.42(-0.75%)
Dec 11, 2018	55.05	56.09	54.28	55.60	744,686	+0.91(+1.67%)
Dec 10, 2018	54.32	54.91	52.68	54.69	1,662,752	+0.68(+1.26%)
Dec 07, 2018	57.86	58.37	53.35	54.01	2,260,728	-4.45(-7.62%)
Dec 06, 2018	58.31	58.71	56.37	58.46	2,237,229	+1.32(+2.31%)
Dec 04, 2018	57.65	59.15	56.75	57.14	1,594,872	-1.29(-2.21%)

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.