Indicators

Spirit Airlines Inc (NY: SAVE )

3.740 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2022	22.07	22.82	21.78	22.70	6,768,302	+0.17(+0.76%)
Feb 25, 2022	22.80	23.00	22.40	22.53	4,228,303	+0.00(+0.00%)
Feb 24, 2022	20.18	22.54	19.93	22.53	6,649,364	+1.00(+4.62%)
Feb 23, 2022	22.14	22.38	21.42	21.53	4,738,516	-0.45(-2.06%)
Feb 22, 2022	21.93	22.68	21.89	21.99	4,188,967	-0.45(-2.02%)
Feb 18, 2022				22.44	0	-0.73(-3.16%)
Feb 17, 2022	23.78	23.96	22.86	23.17	4,101,857	-0.94(-3.90%)
Feb 16, 2022	24.08	25.03	24.07	24.11	4,052,263	-0.46(-1.88%)
Feb 15, 2022	24.36	25.34	24.35	24.57	4,818,189	+1.06(+4.50%)
Feb 14, 2022	24.08	24.59	23.48	23.52	4,803,316	-0.37(-1.55%)
Feb 11, 2022	24.70	25.24	23.57	23.89	7,097,169	-0.80(-3.23%)
Feb 10, 2022	24.74	25.62	24.53	24.68	7,611,841	-0.24(-0.94%)
Feb 09, 2022	23.67	25.34	23.59	24.92	12,602,288	+1.58(+6.79%)
Feb 08, 2022	23.02	23.85	22.55	23.33	13,189,496	+0.29(+1.26%)
Feb 07, 2022	22.57	23.35	21.75	23.05	44,559,348	+3.38(+17.17%)
Feb 04, 2022	19.42	19.79	19.03	19.67	5,168,687	+0.04(+0.18%)
Feb 03, 2022	19.82		19.61	19.63	5,105,778	-0.45(-2.25%)
Feb 02, 2022	20.16	20.61	19.78	20.09	6,597,490	-0.20(-0.98%)

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.