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 (%)
Jul 31, 2023	17.11	17.45	17.11	17.23	1,065,486	+0.12(+0.72%)
Jul 28, 2023	17.04	17.18	16.97	17.11	1,455,430	+0.11(+0.66%)
Jul 27, 2023	17.05	17.39	16.76	17.00	2,661,268	-0.73(-4.09%)
Jul 26, 2023	17.84	17.86	17.61	17.72	1,191,975	+0.08(+0.48%)
Jul 25, 2023	17.86	17.93	17.47	17.64	1,626,899	-0.43(-2.40%)
Jul 24, 2023	17.66	18.07	17.57	18.07	1,184,743	+0.36(+2.02%)
Jul 21, 2023	17.94	17.97	17.61	17.71	1,011,661	-0.15(-0.84%)
Jul 20, 2023	17.65	17.99	17.45	17.86	2,002,802	+0.12(+0.69%)
Jul 19, 2023	17.75	17.85	17.32	17.74	1,460,616	+0.21(+1.18%)
Jul 18, 2023	17.15	17.57	17.12	17.54	1,230,106	+0.33(+1.91%)
Jul 17, 2023	17.76	17.86	17.19	17.21	1,668,054	-0.63(-3.52%)
Jul 14, 2023	17.52	17.85	17.02	17.84	1,742,441	+0.19(+1.06%)
Jul 13, 2023	18.34	18.34	17.52	17.65	2,210,610	-0.35(-1.93%)
Jul 12, 2023	18.28	18.44	17.93	17.99	2,181,947	-0.31(-1.69%)
Jul 11, 2023	17.93	18.36	17.52	18.30	2,412,003	+0.52(+2.90%)
Jul 10, 2023	17.60	18.43	17.58	17.79	3,382,538	+0.36(+2.04%)
Jul 07, 2023	16.78	17.55	16.78	17.43	2,290,819	+0.71(+4.26%)
Jul 06, 2023	16.88	16.91	16.41	16.72	1,732,945	+0.18(+1.08%)
Jul 05, 2023	16.07	16.66	15.97	16.54	1,296,592	+0.37(+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.