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 30, 2019	33.04	33.22	32.55	32.86	906,962	-0.01(-0.03%)
Sep 27, 2019	33.75	34.02	32.74	32.87	681,212	-0.64(-1.92%)
Sep 26, 2019	33.56	33.60	32.91	33.51	583,498	+0.06(+0.19%)
Sep 25, 2019	33.60	33.81	33.22	33.45	886,264	+0.38(+1.15%)
Sep 24, 2019	34.05	34.05	32.73	33.07	887,465	-0.66(-1.96%)
Sep 23, 2019	33.41	33.95	33.17	33.73	1,269,943	-0.70(-2.02%)
Sep 20, 2019	34.34	34.74	34.10	34.42	1,015,300	+0.10(+0.29%)
Sep 19, 2019	34.66	34.77	34.12	34.32	1,148,301	-0.33(-0.97%)
Sep 18, 2019	34.88	35.12	34.17	34.66	1,437,784	-0.36(-1.03%)
Sep 17, 2019	34.41	35.63	34.29	35.02	1,045,494	+0.28(+0.81%)
Sep 16, 2019	33.93	35.04	33.78	34.74	847,636	-0.34(-0.98%)
Sep 13, 2019	35.37	35.83	34.89	35.08	963,596	+0.44(+1.28%)
Sep 12, 2019	35.08	35.30	34.53	34.64	846,368	-0.43(-1.24%)
Sep 11, 2019	34.51	35.29	34.12	35.07	1,295,079	+0.79(+2.30%)
Sep 10, 2019	32.60	34.31	32.27	34.29	1,329,783	+1.57(+4.81%)
Sep 09, 2019	32.21	32.83	31.25	32.71	3,059,259	-0.83(-2.48%)
Sep 06, 2019	34.17	34.20	33.45	33.54	780,643	-0.24(-0.70%)
Sep 05, 2019	32.89	33.96	32.83	33.78	911,627	+1.08(+3.29%)
Sep 04, 2019	32.93	32.95	31.76	32.70	1,731,848	+0.04(+0.11%)

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.