Skip to main content

Spirit Airlines Inc (NY: SAVE )

4.620 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 4.590 4.670 4.430 4.620 6,059,114 -0.02(-0.43%)
Mar 26, 2024 4.820 4.835 4.630 4.640 3,486,207 -0.11(-2.32%)
Mar 25, 2024 4.720 4.860 4.615 4.750 4,545,693 +0.05(+1.06%)
Mar 22, 2024 4.640 4.770 4.555 4.700 4,180,189 -0.03(-0.63%)
Mar 21, 2024 4.500 4.790 4.430 4.730 6,818,586 +0.28(+6.29%)
Mar 20, 2024 4.070 4.530 3.960 4.450 8,362,693 +0.35(+8.54%)
Mar 19, 2024 4.360 4.450 4.070 4.100 7,959,804 -0.18(-4.21%)
Mar 18, 2024 4.300 4.400 4.120 4.280 5,658,064 -0.01(-0.23%)
Mar 15, 2024 4.340 4.450 4.280 4.290 8,483,606 -0.02(-0.46%)
Mar 14, 2024 4.530 4.550 4.250 4.310 6,330,581 -0.24(-5.27%)
Mar 13, 2024 4.590 4.700 4.460 4.550 6,035,689 -0.05(-1.09%)
Mar 12, 2024 4.480 4.660 4.230 4.600 9,769,722 +0.11(+2.45%)
Mar 11, 2024 4.800 4.820 4.450 4.490 13,058,437 -0.36(-7.42%)
Mar 08, 2024 5.170 5.240 4.840 4.850 10,344,067 -0.25(-4.90%)
Mar 07, 2024 5.210 5.400 5.040 5.100 9,974,640 -0.11(-2.11%)
Mar 06, 2024 5.490 5.600 5.100 5.210 11,529,137 -0.26(-4.75%)
Mar 05, 2024 5.640 5.750 5.440 5.470 7,408,540 -0.29(-5.03%)
Mar 04, 2024 5.460 5.980 5.430 5.760 23,505,792 -0.70(-10.84%)
Mar 01, 2024 6.480 6.590 6.375 6.460 4,607,952 +0.01(+0.16%)
Feb 29, 2024 6.540 6.650 6.450 6.450 2,295,349 -0.04(-0.62%)
Feb 28, 2024 6.310 6.520 6.282 6.490 3,639,544 +0.14(+2.20%)
Feb 27, 2024 6.350 6.440 6.280 6.350 4,072,735 +0.07(+1.11%)
Feb 26, 2024 6.450 6.480 6.200 6.280 4,554,340 -0.15(-2.33%)
Feb 23, 2024 6.390 6.570 6.340 6.430 3,857,424 -0.03(-0.46%)
Feb 22, 2024 6.420 6.585 6.280 6.460 4,479,116 +0.05(+0.78%)
Feb 21, 2024 6.449 6.528 6.351 6.410 3,578,634 -0.09(-1.36%)
Feb 20, 2024 6.528 6.705 6.459 6.499 5,130,622 -0.02(-0.30%)
Feb 16, 2024 6.459 6.646 6.321 6.518 5,008,356 +0.03(+0.46%)
Feb 15, 2024 6.361 6.676 6.331 6.489 7,133,623 +0.16(+2.49%)
Feb 14, 2024 6.321 6.361 6.124 6.331 5,583,774 +0.06(+0.94%)
Feb 13, 2024 6.449 6.459 6.075 6.272 9,800,006 -0.34(-5.21%)
Feb 12, 2024 6.607 6.696 6.469 6.617 7,794,423 +0.07(+1.05%)
Feb 09, 2024 6.991 7.030 6.548 6.548 9,983,310 -0.52(-7.38%)
Feb 08, 2024 7.237 7.493 6.587 7.070 22,876,802 +0.23(+3.31%)
Feb 07, 2024 6.892 6.902 6.577 6.843 9,710,465 -0.13(-1.84%)
Feb 06, 2024 6.105 7.139 6.085 6.971 15,947,634 +0.82(+13.28%)
Feb 05, 2024 6.105 6.203 6.006 6.154 6,304,707 -0.05(-0.79%)
Feb 02, 2024 6.213 6.312 5.967 6.203 11,515,114 -0.06(-0.94%)
Feb 01, 2024 6.252 6.351 6.105 6.262 8,276,234 +0.07(+1.11%)
Jan 31, 2024 6.193 6.568 6.124 6.193 15,880,875 -0.10(-1.56%)
Jan 30, 2024 6.341 6.420 6.105 6.292 23,203,526 +0.35(+5.97%)
Jan 29, 2024 6.213 6.499 5.908 5.937 19,339,434 -0.22(-3.52%)
Jan 26, 2024 5.672 6.548 5.593 6.154 49,091,404 -0.96(-13.43%)
Jan 25, 2024 7.129 7.336 6.696 7.109 18,745,414 +0.12(+1.69%)
Jan 24, 2024 8.153 8.389 6.814 6.991 36,395,528 -1.01(-12.67%)
Jan 23, 2024 8.132 9.085 7.645 8.005 61,781,436 +0.24(+3.13%)
Jan 22, 2024 6.877 8.025 6.420 7.762 63,088,092 +1.26(+19.46%)
Jan 19, 2024 6.974 7.149 6.420 6.497 109,796,456 +0.95(+17.19%)
Jan 18, 2024 5.642 5.778 3.930 5.544 138,129,120 -0.43(-7.17%)
Jan 17, 2024 6.536 6.585 5.583 5.972 80,466,288 -1.73(-22.47%)
Jan 16, 2024 14.64 15.10 5.642 7.704 104,438,600 -6.86(-47.09%)
Jan 12, 2024 14.93 15.13 14.35 14.56 3,223,592 -0.20(-1.38%)
Jan 11, 2024 15.37 15.58 14.74 14.77 3,383,123 -0.54(-3.50%)
Jan 10, 2024 15.38 16.18 15.18 15.30 3,748,460 +0.02(+0.13%)
Jan 09, 2024 15.56 15.76 14.51 15.28 5,405,563 -0.53(-3.32%)
Jan 08, 2024 15.55 16.11 15.19 15.81 3,605,982 +0.36(+2.33%)
Jan 05, 2024 15.37 15.72 15.34 15.45 2,875,586 +0.11(+0.70%)
Jan 04, 2024 15.62 15.64 15.03 15.34 3,150,899 -0.19(-1.25%)
Jan 03, 2024 15.61 15.88 15.27 15.53 3,336,282 -0.37(-2.32%)
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.