Spirit Airlines Inc (NY: SAVE )

22.75 USD -0.24 (-1.04%)
Streaming Delayed Price Updated: 9:45 AM EST, Jan 19, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 23.94 24.76 23.90 24.53 3,336,201 +0.48(+2.00%)
Aug 30, 2021 25.00 25.00 23.95 24.05 3,703,951 -0.81(-3.26%)
Aug 27, 2021 24.49 25.27 24.47 24.86 2,610,612 +0.38(+1.55%)
Aug 26, 2021 24.69 25.07 24.18 24.48 3,524,047 -0.29(-1.17%)
Aug 25, 2021 24.91 25.22 24.51 24.77 3,522,012 -0.18(-0.72%)
Aug 24, 2021 24.31 25.12 24.28 24.95 4,739,262 +1.07(+4.48%)
Aug 23, 2021 23.49 24.13 23.38 23.88 4,403,004 +0.94(+4.10%)
Aug 20, 2021 22.91 23.13 22.73 22.94 3,727,704 +0.05(+0.22%)
Aug 19, 2021 23.68 23.79 22.70 22.89 6,069,688 -0.89(-3.74%)
Aug 18, 2021 23.99 24.63 23.75 23.78 4,004,624 -0.53(-2.18%)
Aug 17, 2021 23.35 24.73 23.23 24.31 6,753,183 +0.04(+0.16%)
Aug 16, 2021 24.47 24.68 23.90 24.27 5,088,280 -0.46(-1.86%)
Aug 13, 2021 25.42 25.49 24.66 24.73 3,584,022 -0.74(-2.91%)
Aug 12, 2021 25.95 26.05 25.17 25.47 4,433,215 -0.73(-2.79%)
Aug 11, 2021 25.55 26.26 25.18 26.20 5,033,457 +0.27(+1.04%)
Aug 10, 2021 25.70 26.25 25.45 25.93 6,033,932 +0.34(+1.33%)
Aug 09, 2021 25.74 25.85 25.19 25.59 5,205,498 -0.34(-1.31%)
Aug 06, 2021 27.19 27.47 25.76 25.93 9,036,930 -1.11(-4.11%)
Aug 05, 2021 25.75 27.25 25.74 27.04 3,704,187 +1.29(+5.01%)
Aug 04, 2021 26.49 26.73 23.59 25.75 5,482,014 -1.02(-3.81%)
Aug 03, 2021 26.81 27.02 25.97 26.77 5,098,015 -0.04(-0.15%)
Aug 02, 2021 27.17 28.17 26.70 26.81 3,112,243 -0.17(-0.63%)
Jul 30, 2021 27.83 28.20 26.68 26.98 4,695,010 -1.36(-4.80%)
Jul 29, 2021 28.56 28.97 28.02 28.34 3,850,045 -0.17(-0.60%)
Jul 28, 2021 28.37 28.75 27.59 28.51 3,780,060 +0.48(+1.71%)
Jul 27, 2021 28.90 28.91 27.62 28.03 3,953,086 -0.91(-3.14%)
Jul 26, 2021 27.62 29.02 27.62 28.94 3,010,209 +1.15(+4.14%)
Jul 23, 2021 28.29 28.45 27.62 27.79 3,030,388 -0.26(-0.93%)
Jul 22, 2021 28.00 28.34 27.29 28.05 3,835,027 -0.31(-1.09%)
Jul 21, 2021 27.44 28.68 27.41 28.36 4,958,151 +1.36(+5.04%)
Jul 20, 2021 25.81 27.23 25.46 27.00 6,159,916 +1.58(+6.22%)
Jul 19, 2021 25.06 25.87 24.62 25.42 7,566,412 -0.94(-3.57%)
Jul 16, 2021 28.09 28.21 26.10 26.36 4,769,575 -1.51(-5.42%)
Jul 15, 2021 27.77 28.46 27.07 27.87 4,400,912 -0.08(-0.29%)
Jul 14, 2021 28.91 29.37 27.80 27.95 3,488,405 -0.44(-1.55%)
Jul 13, 2021 29.19 29.20 28.31 28.39 3,470,386 -1.03(-3.50%)
Jul 12, 2021 29.25 29.66 28.66 29.42 2,443,537 -0.18(-0.61%)
Jul 09, 2021 29.07 29.80 28.80 29.60 2,695,350 +1.04(+3.64%)
Jul 08, 2021 28.16 29.45 27.75 28.56 4,728,502 -0.50(-1.72%)
Jul 07, 2021 30.00 30.50 28.96 29.06 4,447,528 -1.22(-4.03%)
Jul 06, 2021 31.15 31.36 30.07 30.28 2,842,371 -0.68(-2.20%)
Jul 02, 2021 31.28 31.35 30.84 30.96 1,976,824 -0.33(-1.05%)
Jul 01, 2021 30.78 31.47 30.72 31.29 2,534,490 +0.85(+2.79%)
Jun 30, 2021 30.63 31.06 30.37 30.44 3,116,443 -0.24(-0.78%)
Jun 29, 2021 31.10 31.33 30.64 30.68 3,893,228 -0.70(-2.23%)
Jun 28, 2021 32.01 32.01 30.61 31.38 5,279,380 -0.63(-1.97%)
Jun 25, 2021 32.81 32.90 32.00 32.01 4,359,101 -0.76(-2.32%)
Jun 24, 2021 33.16 33.25 32.63 32.77 3,046,921 -0.19(-0.58%)
Jun 23, 2021 33.55 33.80 32.93 32.96 3,168,159 -0.59(-1.76%)
Jun 22, 2021 34.03 34.03 33.07 33.55 2,746,424 -0.53(-1.56%)
Jun 21, 2021 33.30 34.25 33.25 34.08 3,363,552 +0.93(+2.81%)
Jun 18, 2021 32.91 33.62 32.75 33.15 4,179,037 -0.22(-0.66%)
Jun 17, 2021 34.17 34.63 32.80 33.37 4,097,218 -0.85(-2.48%)
Jun 16, 2021 34.00 34.40 33.68 34.22 3,424,579 +0.23(+0.68%)
Jun 15, 2021 34.99 35.21 33.68 33.99 4,651,801 -0.01(-0.03%)
Jun 14, 2021 34.37 34.60 33.87 34.00 2,430,339 -0.35(-1.02%)
Jun 11, 2021 34.22 34.60 34.10 34.35 4,541,765 +0.25(+0.73%)
Jun 10, 2021 35.28 35.55 34.06 34.10 2,951,114 -0.70(-2.01%)
Jun 09, 2021 35.73 35.87 34.67 34.80 2,507,194 -0.67(-1.89%)
Jun 08, 2021 35.64 35.80 35.31 35.47 2,786,436 +0.01(+0.03%)
Jun 07, 2021 35.48 35.89 35.21 35.46 1,506,810 +0.13(+0.37%)
Jun 04, 2021 35.88 35.97 35.08 35.33 2,045,515 -0.41(-1.15%)
Jun 03, 2021 36.17 36.29 35.25 35.74 2,445,138 -0.70(-1.92%)
Jun 02, 2021 37.19 37.19 36.35 36.44 2,927,091 -0.52(-1.41%)
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.