Indicators

Spirit Airlines Inc (NY: SAVE )

3.740 -0.040 (-1.06%)

Official Closing 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 (%)
Jun 28, 2019	42.63	43.75	42.53	43.19	3,888,933	+0.71(+1.66%)
Jun 27, 2019	41.97	42.95	41.89	42.49	2,083,382	+0.90(+2.18%)
Jun 26, 2019	42.48	42.88	41.55	41.58	1,143,950	-0.91(-2.15%)
Jun 25, 2019	43.15	44.02	42.48	42.50	942,880	-0.56(-1.30%)
Jun 24, 2019	43.71	43.71	42.40	43.06	1,124,999	-0.14(-0.34%)
Jun 21, 2019	43.62	44.37	43.11	43.20	891,342	-0.85(-1.93%)
Jun 20, 2019	45.19	45.43	43.36	44.05	868,098	-0.86(-1.91%)
Jun 19, 2019	45.96	46.14	44.78	44.91	652,636	-0.84(-1.84%)
Jun 18, 2019	45.16	46.04	45.03	45.75	597,508	+0.52(+1.14%)
Jun 17, 2019	45.47	45.47	44.83	45.24	480,283	-0.30(-0.66%)
Jun 14, 2019	46.78	46.78	45.08	45.54	804,042	-0.98(-2.10%)
Jun 13, 2019	44.94	46.94	44.88	46.51	863,043	+1.56(+3.46%)
Jun 12, 2019	44.73	45.47	44.73	44.96	517,566	+0.01(+0.02%)
Jun 11, 2019	45.07	45.11	44.37	44.95	543,359	+0.55(+1.24%)
Jun 10, 2019	44.66	45.19	44.34	44.40	329,812	-0.05(-0.12%)
Jun 07, 2019	45.77	45.90	44.35	44.45	617,729	-0.74(-1.64%)
Jun 06, 2019	44.66	45.62	44.54	45.19	1,296,636	-0.44(-0.97%)
Jun 05, 2019	44.89	45.75	44.76	45.64	905,651	+1.00(+2.23%)
Jun 04, 2019	43.18	44.75	42.99	44.64	995,466	+1.91(+4.47%)

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.