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 (%)
Feb 28, 2018	35.29	36.20	34.43	36.05	1,701,559	+0.99(+2.81%)
Feb 27, 2018	36.20	36.50	34.65	35.07	1,399,007	-1.20(-3.32%)
Feb 26, 2018	35.96	36.37	35.58	36.27	1,506,608	+0.53(+1.49%)
Feb 23, 2018	36.11	36.15	35.23	35.74	977,363	+0.01(+0.03%)
Feb 22, 2018			35.71	35.73	933,646	-0.39(-1.08%)
Feb 21, 2018	35.46	36.95	35.37	36.12	929,415	+0.91(+2.60%)
Feb 20, 2018	35.76	35.76	35.14	35.20	1,203,752	-0.74(-2.06%)
Feb 16, 2018		35.94	35.94	35.94	0	+0.07(+0.20%)
Feb 15, 2018	35.94	36.10	35.29	35.87	1,298,836	+0.11(+0.30%)
Feb 14, 2018	35.16	35.88	35.11	35.76	1,093,425	+0.39(+1.10%)
Feb 13, 2018			34.83	35.37	2,683,104	-0.74(-2.05%)
Feb 12, 2018	35.76	36.47	35.19	36.12	1,789,483	+0.60(+1.68%)
Feb 09, 2018	35.67	35.84	34.21	35.52	1,475,302	+0.17(+0.49%)
Feb 08, 2018	36.42	36.62	35.29	35.35	1,666,241	-1.12(-3.08%)
Feb 07, 2018	37.26	37.80	36.39	36.47	1,989,823	-0.11(-0.30%)
Feb 06, 2018	36.25	36.88	35.11	36.58	2,092,825	+0.12(+0.32%)
Feb 05, 2018	36.80	37.03	36.16	36.46	1,530,306	-0.71(-1.90%)
Feb 02, 2018	38.14	38.27	36.91	37.17	981,410	-0.86(-2.26%)

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.