Spirit Airlines Inc (NY: SAVE )

21.70 USD +0.16 (+0.74%)
Streaming Delayed Price Updated: 3:59 PM EST, Jan 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 24, 2022 20.73 21.61 19.89 21.54 9,024,071 -0.07(-0.32%)
Jan 21, 2022 22.94 23.06 21.58 21.61 7,435,164 -1.45(-6.29%)
Jan 20, 2022 22.76 24.12 22.48 23.06 8,276,973 +0.38(+1.68%)
Jan 19, 2022 22.93 23.24 22.63 22.68 5,347,708 -0.31(-1.35%)
Jan 18, 2022 23.00 23.68 22.89 22.99 4,856,620 -0.30(-1.29%)
Jan 14, 2022 23.29 0 -0.49(-2.06%)
Jan 13, 2022 22.76 24.08 22.57 23.78 8,101,694 +1.15(+5.08%)
Jan 12, 2022 22.86 23.15 22.50 22.63 4,622,870 -0.17(-0.75%)
Jan 11, 2022 22.55 23.13 22.42 22.80 4,056,381 +0.10(+0.44%)
Jan 10, 2022 23.85 23.98 22.58 22.70 4,773,451 -0.91(-3.85%)
Jan 07, 2022 22.98 23.95 22.92 23.61 4,369,044 +0.74(+3.24%)
Jan 06, 2022 23.29 23.63 22.66 22.87 2,967,368 -0.16(-0.69%)
Jan 05, 2022 23.61 23.92 22.96 23.03 5,961,177 -0.42(-1.79%)
Jan 04, 2022 22.89 23.50 22.88 23.45 5,196,371 +0.97(+4.31%)
Jan 03, 2022 22.00 22.89 21.95 22.48 4,177,568 +0.63(+2.88%)
Dec 31, 2021 22.02 22.33 21.79 21.85 3,480,356 -0.25(-1.13%)
Dec 30, 2021 21.88 22.39 21.80 22.10 3,905,734 +0.12(+0.55%)
Dec 29, 2021 22.33 22.40 21.90 21.98 3,199,779 -0.55(-2.44%)
Dec 28, 2021 22.32 22.89 22.21 22.53 2,923,241 +0.04(+0.18%)
Dec 27, 2021 22.10 22.61 21.97 22.49 3,281,345 -0.34(-1.49%)
Dec 23, 2021 23.14 23.23 22.62 22.83 3,553,467 +0.08(+0.35%)
Dec 22, 2021 22.66 22.94 22.38 22.75 4,033,075 +0.17(+0.75%)
Dec 21, 2021 21.66 22.94 21.62 22.58 5,938,498 +1.16(+5.42%)
Dec 20, 2021 21.06 21.75 20.70 21.42 6,887,512 -0.31(-1.43%)
Dec 17, 2021 21.40 22.07 20.98 21.73 6,373,725 +0.38(+1.78%)
Dec 16, 2021 22.57 22.72 21.34 21.35 5,056,444 -0.86(-3.87%)
Dec 15, 2021 22.34 22.36 21.50 22.21 5,561,416 -0.14(-0.63%)
Dec 14, 2021 22.41 23.19 22.33 22.35 3,519,530 -0.24(-1.06%)
Dec 13, 2021 22.86 23.08 22.30 22.59 4,162,282 -0.40(-1.74%)
Dec 10, 2021 23.33 23.37 22.54 22.99 4,048,661 -0.42(-1.79%)
Dec 09, 2021 23.02 23.61 23.01 23.41 3,303,903 -0.20(-0.85%)
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 6,967,618 +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 22.71 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%)
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.