Indicators

Spirit Airlines Inc (NY: SAVE )

3.650 -0.030 (-0.82%)

Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 26, 2021	31.87	33.27	31.52	32.48	4,772,685	+0.39(+1.21%)
Feb 25, 2021	33.76	33.87	31.10	32.09	6,228,403	-1.19(-3.56%)
Feb 24, 2021	34.60	35.43	33.07	33.27	10,285,923	-1.43(-4.12%)
Feb 23, 2021	33.37	34.74	31.15	34.70	8,426,801	+1.49(+4.50%)
Feb 22, 2021	33.12	34.56	32.42	33.21	7,069,881	+1.11(+3.47%)
Feb 19, 2021	30.99	32.67	30.99	32.10	7,215,593	+1.21(+3.93%)
Feb 18, 2021	29.38	30.94	28.90	30.88	5,540,565	+1.12(+3.77%)
Feb 17, 2021	28.06	29.92	28.00	29.76	6,706,480	+1.47(+5.18%)
Feb 16, 2021	28.18	28.61	27.82	28.30	5,216,665	+0.70(+2.53%)
Feb 12, 2021	27.30	27.74	26.76	27.60	6,073,684	+0.43(+1.60%)
Feb 11, 2021	27.66	28.79	26.54	27.16	14,366,208	-2.42(-8.17%)
Feb 10, 2021	28.60	30.00	28.60	29.58	7,471,555	+1.21(+4.28%)
Feb 09, 2021	28.26	28.70	27.85	28.37	5,118,867	-0.41(-1.42%)
Feb 08, 2021	27.43	28.82	27.30	28.77	5,099,853	+1.72(+6.36%)
Feb 05, 2021	27.83	27.91	26.74	27.05	4,250,341	-0.30(-1.09%)
Feb 04, 2021	26.29	27.85	26.29	27.35	7,744,589	+0.97(+3.67%)
Feb 03, 2021	24.43	26.71	24.28	26.39	11,294,175	+2.11(+8.69%)
Feb 02, 2021	24.89	24.89	24.22	24.28	5,123,032	-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.