Indicators

Spirit Airlines Inc (NY: SAVE )

3.800 -0.050 (-1.30%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2023	15.84	15.97	15.76	15.82	1,088,162	-0.03(-0.17%)
Apr 27, 2023	15.73	15.94	15.50	15.85	1,513,385	-0.01(-0.06%)
Apr 26, 2023	15.73	15.92	15.66	15.86	893,218	+0.13(+0.82%)
Apr 25, 2023	15.88	16.07	15.73	15.73	915,685	-0.29(-1.79%)
Apr 24, 2023	16.19	16.23	16.00	16.02	897,146	-0.19(-1.14%)
Apr 21, 2023	16.05	16.21	15.96	16.20	1,040,357	+0.16(+0.98%)
Apr 20, 2023	16.19	16.22	15.92	16.04	1,385,139	-0.10(-0.63%)
Apr 19, 2023	15.90	16.20	15.89	16.14	1,026,670	+0.14(+0.86%)
Apr 18, 2023	16.05	16.21	15.92	16.01	1,027,367	-0.11(-0.68%)
Apr 17, 2023	15.96	16.12	15.89	16.12	637,291	+0.17(+1.04%)
Apr 14, 2023	16.10	16.14	15.88	15.95	836,671	-0.17(-1.08%)
Apr 13, 2023	16.31	16.31	16.09	16.13	649,871	-0.02(-0.11%)
Apr 12, 2023	16.16	16.21	15.90	16.14	1,055,298	-0.06(-0.40%)
Apr 11, 2023	16.21	16.26	16.10	16.21	893,222	+0.03(+0.17%)
Apr 10, 2023	15.96	16.33	15.94	16.18	1,243,358	+0.16(+0.98%)
Apr 06, 2023	15.95	16.03	15.83	16.02	726,598	+0.09(+0.58%)
Apr 05, 2023	16.02	16.02	15.79	15.93	652,611	-0.15(-0.92%)
Apr 04, 2023	16.18	16.21	15.89	16.08	840,142	-0.09(-0.57%)

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.