Spirit Airlines Inc (NY: SAVE )

23.61 USD +0.85 (+3.73%)
Official Closing Price Updated: 7:00 PM EST, Dec 8, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 08, 2021 22.97 24.27 22.82 23.61 6,170,025 +0.85(+3.73%)
Dec 07, 2021 23.23 23.49 22.61 22.76 5,928,793 -0.04(-0.18%)
Dec 06, 2021 22.32 23.68 22.04 22.80 7,982,503 +1.31(+6.10%)
Dec 03, 2021 21.70 22.10 21.07 21.49 5,991,064 -0.41(-1.87%)
Dec 02, 2021 20.51 21.99 20.21 21.90 6,075,795 +1.86(+9.28%)
Dec 01, 2021 21.66 21.91 20.01 20.04 8,291,521 -0.87(-4.16%)
Nov 30, 2021 20.81 21.21 20.43 20.91 6,615,625 -0.37(-1.74%)
Nov 29, 2021 21.09 21.43 20.55 21.28 6,968,148 +0.68(+3.30%)
Nov 26, 2021 20.55 20.83 19.52 20.60 9,926,771 -1.78(-7.95%)
Nov 24, 2021 22.14 22.50 21.99 22.38 3,217,016 +0.14(+0.63%)
Nov 23, 2021 23.06 23.12 22.13 22.24 4,042,872 -0.32(-1.42%)
Nov 22, 2021 22.51 22.86 22.20 22.56 3,531,265 +0.20(+0.89%)
Nov 19, 2021 22.33 22.50 21.85 22.36 4,698,372 -0.36(-1.58%)
Nov 18, 2021 22.98 22.72 22.50 22.72 4,205,337 -0.23(-1.00%)
Nov 17, 2021 22.85 23.26 22.61 22.95 3,048,212 -0.09(-0.39%)
Nov 16, 2021 23.75 23.75 22.83 23.04 4,904,160 -0.82(-3.44%)
Nov 15, 2021 23.80 24.20 23.74 23.86 2,676,955 +0.29(+1.23%)
Nov 12, 2021 23.84 24.02 23.25 23.57 3,773,154 -0.37(-1.55%)
Nov 11, 2021 24.21 24.35 23.92 23.94 2,644,561 -0.22(-0.91%)
Nov 10, 2021 24.28 24.16 3,555,498 -0.62(-2.50%)
Nov 09, 2021 24.95 25.16 24.45 24.78 3,286,049 -0.23(-0.92%)
Nov 08, 2021 25.28 25.38 24.71 25.01 5,275,054 -0.01(-0.04%)
Nov 05, 2021 24.58 25.18 24.36 25.02 8,166,804 +1.52(+6.47%)
Nov 04, 2021 24.07 24.26 23.24 23.50 4,580,275 -0.45(-1.88%)
Nov 03, 2021 22.75 24.02 22.45 23.95 5,855,762 +1.13(+4.95%)
Nov 02, 2021 22.69 22.88 22.49 22.82 5,196,431 -0.04(-0.17%)
Nov 01, 2021 21.89 22.86 22.06 22.86 4,656,414 +1.01(+4.62%)
Oct 29, 2021 22.45 22.88 21.79 21.85 5,322,045 -0.70(-3.10%)
Oct 28, 2021 22.72 22.75 21.81 22.55 8,086,765 +0.38(+1.71%)
Oct 27, 2021 22.90 23.08 22.15 22.17 5,987,796 -0.61(-2.68%)
Oct 26, 2021 23.25 22.78 4,844,736 -0.17(-0.74%)
Oct 25, 2021 22.97 23.15 22.66 22.95 3,354,642 -0.05(-0.22%)
Oct 22, 2021 23.06 23.27 22.78 23.00 3,704,945 -0.20(-0.86%)
Oct 21, 2021 23.20 23.50 23.05 23.20 4,379,976 +0.02(+0.09%)
Oct 20, 2021 23.39 23.88 22.99 23.18 5,394,144 -0.19(-0.81%)
Oct 19, 2021 23.51 23.66 23.30 23.37 4,279,369 -0.15(-0.64%)
Oct 18, 2021 23.64 23.97 23.43 23.52 4,507,391 -0.49(-2.04%)
Oct 15, 2021 24.99 25.24 23.98 24.01 6,297,024 -0.48(-1.96%)
Oct 14, 2021 24.86 25.08 24.44 24.49 4,503,383 -0.20(-0.81%)
Oct 13, 2021 25.59 25.65 24.52 24.69 5,735,236 -1.17(-4.52%)
Oct 12, 2021 25.59 26.04 25.44 25.86 3,047,294 +0.18(+0.70%)
Oct 11, 2021 25.83 26.26 25.54 25.68 2,252,458 -0.34(-1.31%)
Oct 08, 2021 25.89 26.32 25.73 26.02 2,481,715 +0.13(+0.50%)
Oct 07, 2021 26.56 26.74 25.84 25.89 4,534,989 -0.43(-1.63%)
Oct 06, 2021 26.35 26.51 25.42 26.32 5,103,412 -0.69(-2.55%)
Oct 05, 2021 27.19 27.59 26.70 27.01 3,149,976 +0.04(+0.15%)
Oct 04, 2021 27.10 27.34 26.61 26.97 4,082,748 +0.02(+0.07%)
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.