Spirit Airlines Inc (NY: SAVE )

23.29 USD -0.49 (-2.06%)
Official Closing Price Updated: 7:00 PM EST, Jan 14, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 24.45 24.45 24.45 3,405,347 -0.42(-1.69%)
Dec 30, 2020 24.62 25.34 24.56 24.87 3,405,347 +0.19(+0.77%)
Dec 29, 2020 25.42 25.57 24.52 24.68 3,907,046 -0.39(-1.56%)
Dec 28, 2020 24.96 25.47 24.62 25.07 4,274,184 +0.65(+2.66%)
Dec 24, 2020 24.79 24.83 24.05 24.42 2,618,100 -0.13(-0.53%)
Dec 23, 2020 24.20 24.93 24.20 24.55 3,948,317 +0.51(+2.12%)
Dec 22, 2020 25.43 25.54 24.00 24.04 6,409,834 -1.33(-5.24%)
Dec 21, 2020 25.00 25.48 24.54 25.37 7,038,504 -0.51(-1.97%)
Dec 18, 2020 26.46 26.68 25.82 25.88 6,798,500 -0.69(-2.60%)
Dec 17, 2020 26.34 26.96 25.93 26.57 5,928,031 +0.41(+1.57%)
Dec 16, 2020 25.81 26.61 25.17 26.16 8,924,474 -0.52(-1.95%)
Dec 15, 2020 26.30 26.83 25.58 26.68 6,200,296 +0.69(+2.65%)
Dec 14, 2020 26.95 27.00 25.53 25.99 7,015,110 -0.24(-0.91%)
Dec 11, 2020 27.26 27.45 25.58 26.23 16,229,400 -0.80(-2.96%)
Dec 10, 2020 25.40 27.20 25.28 27.03 6,343,009 +0.89(+3.40%)
Dec 09, 2020 26.94 27.48 25.75 26.14 12,320,396 -0.16(-0.61%)
Dec 08, 2020 25.29 26.33 25.14 26.30 7,057,023 +0.89(+3.50%)
Dec 07, 2020 25.60 26.21 25.16 25.41 9,339,758 -0.35(-1.36%)
Dec 04, 2020 25.11 25.98 24.82 25.76 10,464,600 +1.23(+5.01%)
Dec 03, 2020 23.50 25.28 23.50 24.53 12,365,483 +1.41(+6.10%)
Dec 02, 2020 22.31 23.24 22.18 23.12 6,185,720 +0.55(+2.44%)
Dec 01, 2020 22.72 23.22 22.47 22.57 7,949,156 -0.06(-0.27%)
Nov 30, 2020 23.31 23.42 21.83 22.63 9,445,270 -0.74(-3.17%)
Nov 27, 2020 23.25 23.54 22.88 23.37 5,034,700 +0.39(+1.70%)
Nov 25, 2020 22.76 23.07 21.85 22.98 9,100,900 +0.10(+0.44%)
Nov 24, 2020 22.00 22.90 21.81 22.88 11,326,145 +1.81(+8.59%)
Nov 23, 2020 20.70 21.14 20.56 21.07 7,635,507 +0.74(+3.64%)
Nov 20, 2020 20.69 20.84 20.06 20.33 6,377,500 -0.56(-2.68%)
Nov 19, 2020 20.33 21.00 20.16 20.89 6,126,118 +0.58(+2.86%)
Nov 18, 2020 20.66 21.70 20.31 20.31 9,907,130 +0.12(+0.59%)
Nov 17, 2020 19.87 20.55 19.59 20.19 6,570,437 +0.01(+0.05%)
Nov 16, 2020 21.35 21.36 19.96 20.18 13,817,873 +0.45(+2.28%)
Nov 13, 2020 18.39 19.99 18.39 19.73 11,697,900 +1.45(+7.93%)
Nov 12, 2020 18.72 19.29 17.98 18.28 11,571,382 -1.12(-5.77%)
Nov 11, 2020 20.01 20.06 19.12 19.40 8,199,759 -0.77(-3.82%)
Nov 10, 2020 21.13 21.61 19.70 20.17 12,995,013 -1.14(-5.35%)
Nov 09, 2020 21.47 22.98 20.19 21.31 24,238,595 +3.62(+20.46%)
Nov 06, 2020 17.71 17.84 17.34 17.69 5,343,900 -0.19(-1.06%)
Nov 05, 2020 17.41 18.05 17.32 17.88 7,138,324 +0.66(+3.83%)
Nov 04, 2020 17.30 17.85 17.03 17.22 5,605,537 -0.53(-2.99%)
Nov 03, 2020 17.77 18.19 17.56 17.75 5,998,211 +0.15(+0.85%)
Nov 02, 2020 17.52 17.72 16.80 17.60 6,825,911 +0.03(+0.17%)
Oct 30, 2020 17.28 17.99 16.96 17.57 11,339,800 +0.82(+4.90%)
Oct 29, 2020 15.75 17.34 15.63 16.75 13,413,161 +1.19(+7.65%)
Oct 28, 2020 16.00 16.20 15.45 15.56 11,577,484 -0.97(-5.87%)
Oct 27, 2020 17.10 17.28 16.51 16.53 5,548,741 -0.60(-3.50%)
Oct 26, 2020 18.09 18.16 16.73 17.13 9,262,288 -1.45(-7.80%)
Oct 23, 2020 17.73 18.70 17.72 18.58 10,883,100 +0.62(+3.45%)
Oct 22, 2020 16.53 18.15 16.51 17.96 16,412,839 +1.55(+9.45%)
Oct 21, 2020 16.98 16.99 16.25 16.41 8,851,024 -0.70(-4.09%)
Oct 20, 2020 16.70 17.22 16.54 17.11 7,142,523 +0.71(+4.33%)
Oct 19, 2020 16.40 16.87 16.16 16.40 6,603,926 +0.22(+1.36%)
Oct 16, 2020 16.14 16.41 16.00 16.18 5,748,600 +0.04(+0.25%)
Oct 15, 2020 16.27 16.33 15.85 16.14 8,671,952 -0.30(-1.82%)
Oct 14, 2020 16.25 16.81 16.25 16.44 5,597,799 +0.24(+1.48%)
Oct 13, 2020 16.37 16.48 16.08 16.20 8,066,597 -0.50(-2.99%)
Oct 12, 2020 17.03 17.16 16.70 16.70 5,857,518 -0.57(-3.30%)
Oct 09, 2020 17.00 17.35 16.70 17.27 7,818,900 +0.23(+1.35%)
Oct 08, 2020 17.00 17.35 16.58 17.04 10,552,481 +0.49(+2.96%)
Oct 07, 2020 16.50 16.61 16.05 16.55 10,500,378 +0.80(+5.08%)
Oct 06, 2020 16.60 16.82 15.75 15.75 11,260,672 -0.63(-3.85%)
Oct 05, 2020 16.66 16.83 16.23 16.38 8,038,228 -0.33(-1.97%)
Oct 02, 2020 15.50 16.82 15.46 16.71 13,790,100 +0.33(+2.01%)
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.