Skip to main content

Spirit Airlines Inc (NY: SAVE )

2.790 +0.010 (+0.36%)
Official Closing Price Updated: 7:00 PM EDT, Jul 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 19, 2024 2.780 2.825 2.730 2.790 5,919,225 +0.01(+0.36%)
Jul 18, 2024 2.830 2.850 2.740 2.780 6,840,306 -0.04(-1.42%)
Jul 17, 2024 2.990 3.020 2.800 2.820 14,982,615 -0.34(-10.76%)
Jul 16, 2024 3.070 3.180 3.070 3.160 6,940,482 +0.09(+2.93%)
Jul 15, 2024 3.220 3.220 3.070 3.070 4,097,661 -0.12(-3.76%)
Jul 12, 2024 3.100 3.220 3.090 3.190 3,310,261 +0.11(+3.57%)
Jul 11, 2024 3.000 3.120 2.910 3.080 6,842,696 +0.03(+0.98%)
Jul 10, 2024 3.160 3.220 3.030 3.050 5,237,860 -0.09(-2.87%)
Jul 09, 2024 3.270 3.270 3.130 3.140 5,169,190 -0.14(-4.27%)
Jul 08, 2024 3.310 3.370 3.190 3.280 6,189,266 -0.03(-0.91%)
Jul 05, 2024 3.590 3.620 3.255 3.310 10,499,748 -0.31(-8.56%)
Jul 03, 2024 3.650 3.730 3.610 3.620 2,181,378 -0.03(-0.82%)
Jul 02, 2024 3.540 3.660 3.495 3.650 4,614,625 +0.11(+3.11%)
Jul 01, 2024 3.660 3.740 3.540 3.540 3,423,082 -0.12(-3.28%)
Jun 28, 2024 3.670 3.670 3.590 3.660 4,620,560 +0.02(+0.55%)
Jun 27, 2024 3.500 3.680 3.480 3.640 3,493,055 +0.12(+3.41%)
Jun 26, 2024 3.510 3.580 3.415 3.520 3,241,059 -0.01(-0.28%)
Jun 25, 2024 3.560 3.682 3.530 3.530 3,969,719 -0.06(-1.67%)
Jun 24, 2024 3.800 3.870 3.490 3.590 8,536,610 -0.29(-7.47%)
Jun 21, 2024 3.820 3.990 3.760 3.880 6,094,892 +0.05(+1.31%)
Jun 20, 2024 3.680 3.870 3.660 3.830 4,521,693 +0.12(+3.23%)
Jun 18, 2024 3.530 3.720 3.510 3.710 5,345,844 +0.17(+4.80%)
Jun 17, 2024 3.400 3.620 3.390 3.540 5,563,299 +0.08(+2.31%)
Jun 14, 2024 3.430 3.510 3.370 3.460 14,456,572 -0.03(-0.86%)
Jun 13, 2024 3.590 3.590 3.470 3.490 3,049,226 -0.05(-1.41%)
Jun 12, 2024 3.500 3.650 3.495 3.540 5,224,492 +0.09(+2.61%)
Jun 11, 2024 3.540 3.540 3.380 3.450 4,417,042 -0.07(-1.99%)
Jun 10, 2024 3.500 3.550 3.430 3.520 3,958,238 +0.02(+0.57%)
Jun 07, 2024 3.620 3.650 3.460 3.500 6,172,582 -0.11(-3.05%)
Jun 06, 2024 3.920 3.970 3.605 3.610 5,816,876 -0.35(-8.84%)
Jun 05, 2024 3.850 4.050 3.770 3.960 5,729,845 +0.15(+3.94%)
Jun 04, 2024 3.700 3.810 3.670 3.810 4,154,506 +0.12(+3.25%)
Jun 03, 2024 3.720 3.810 3.450 3.690 7,813,393 +0.04(+1.10%)
May 31, 2024 3.720 3.840 3.595 3.650 6,378,822 -0.03(-0.82%)
May 30, 2024 3.700 3.740 3.600 3.680 3,089,207 +0.01(+0.27%)
May 29, 2024 3.650 3.735 3.540 3.670 3,843,284 -0.05(-1.34%)
May 28, 2024 3.790 3.890 3.670 3.720 2,977,684 -0.01(-0.27%)
May 24, 2024 3.630 3.730 3.610 3.730 3,183,194 +0.14(+3.90%)
May 23, 2024 3.780 3.780 3.560 3.590 3,781,926 -0.15(-4.01%)
May 22, 2024 3.780 3.870 3.680 3.740 3,561,740 -0.04(-1.06%)
May 21, 2024 3.870 3.900 3.740 3.780 3,133,007 -0.07(-1.82%)
May 20, 2024 3.820 3.930 3.740 3.850 3,365,828 +0.05(+1.32%)
May 17, 2024 3.860 3.940 3.780 3.800 4,809,844 -0.05(-1.30%)
May 16, 2024 4.090 4.190 3.810 3.850 5,855,931 -0.21(-5.17%)
May 15, 2024 4.530 4.550 4.010 4.060 8,845,475 -0.43(-9.58%)
May 14, 2024 4.500 5.040 4.460 4.490 17,485,606 +0.10(+2.28%)
May 13, 2024 3.850 4.510 3.830 4.390 15,320,384 +0.59(+15.53%)
May 10, 2024 3.880 4.050 3.775 3.800 6,809,423 -0.04(-1.04%)
May 09, 2024 3.400 3.850 3.320 3.840 11,130,699 +0.44(+12.94%)
May 08, 2024 3.270 3.430 3.185 3.400 7,281,096 +0.08(+2.41%)
May 07, 2024 3.370 3.520 3.300 3.320 9,116,479 -0.03(-0.90%)
May 06, 2024 3.570 3.600 3.180 3.350 20,118,636 -0.36(-9.70%)
May 03, 2024 3.760 3.860 3.660 3.710 6,362,215 +0.03(+0.82%)
May 02, 2024 3.510 3.710 3.450 3.680 6,111,556 +0.24(+6.98%)
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.