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 (%)
Sep 28, 2018	42.97	43.24	41.72	42.51	1,101,363	-0.55(-1.28%)
Sep 27, 2018	42.97	43.74	42.97	43.07	576,821	+0.28(+0.66%)
Sep 26, 2018	42.54	43.10	42.42	42.79	722,428	+0.40(+0.94%)
Sep 25, 2018	42.32	42.56	41.26	42.39	908,292	+0.34(+0.82%)
Sep 24, 2018	43.48	43.70	41.87	42.04	1,606,121	-1.67(-3.81%)
Sep 21, 2018	43.82	44.24	43.60	43.71	1,142,019	-0.17(-0.39%)
Sep 20, 2018	44.52	44.60	43.64	43.88	746,116	-0.48(-1.08%)
Sep 19, 2018	43.78	44.42	43.65	44.36	1,323,399	+0.62(+1.41%)
Sep 18, 2018	44.60	44.79	43.67	43.75	1,363,420	-0.85(-1.91%)
Sep 17, 2018	44.58	44.92	44.27	44.60	621,181	+0.06(+0.14%)
Sep 14, 2018	44.42	44.69	44.04	44.53	771,473	+0.10(+0.22%)
Sep 13, 2018	44.21	44.80	43.99	44.43	955,874	+0.27(+0.62%)
Sep 12, 2018	44.14	44.51	43.79	44.16	1,398,046	+0.29(+0.66%)
Sep 11, 2018	43.52	43.95	43.47	43.87	555,372	+0.18(+0.41%)
Sep 10, 2018	43.35	44.04	42.92	43.69	986,972	+0.62(+1.43%)
Sep 07, 2018	42.80	43.76	42.80	43.08	890,348	+0.08(+0.19%)
Sep 06, 2018	42.90	43.91	42.61	42.99	1,587,474	-0.01(-0.02%)
Sep 05, 2018	43.33	43.79	42.89	43.00	1,409,048	-0.31(-0.71%)

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.