Spirit Airlines Inc (NY: SAVE )

3.680 +0.010 (+0.27%)
Official Closing Price Updated: 7:00 PM EDT, May 30, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 7,280,261 +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%)
May 01, 2024 3.510 3.540 3.410 3.440 5,987,519 -0.09(-2.55%)
Apr 30, 2024 3.700 3.760 3.520 3.530 5,305,170 -0.23(-6.12%)
Apr 29, 2024 3.570 3.760 3.550 3.760 4,655,787 +0.22(+6.21%)
Apr 26, 2024 3.550 3.640 3.480 3.540 3,956,840 +0.00(+0.00%)
Apr 25, 2024 3.640 3.650 3.470 3.540 5,295,430 -0.14(-3.80%)
Apr 24, 2024 3.750 3.780 3.650 3.680 4,813,879 -0.11(-2.90%)
Apr 23, 2024 3.820 3.900 3.710 3.790 7,042,164 -0.12(-3.07%)
Apr 22, 2024 4.050 4.050 3.740 3.910 7,809,251 -0.13(-3.22%)
Apr 19, 2024 4.000 4.140 3.995 4.040 4,313,304 +0.01(+0.25%)
Apr 18, 2024 4.110 4.250 4.010 4.030 4,501,784 -0.08(-1.95%)
Apr 17, 2024 4.120 4.470 4.100 4.110 7,083,764 +0.00(+0.00%)
Apr 16, 2024 4.290 4.320 4.090 4.110 7,936,448 -0.34(-7.64%)
Apr 15, 2024 4.260 4.710 4.244 4.450 7,040,142 +0.27(+6.46%)
Apr 12, 2024 4.290 4.349 4.130 4.180 5,890,805 -0.16(-3.69%)
Apr 11, 2024 4.430 4.535 4.285 4.340 5,319,345 -0.12(-2.69%)
Apr 10, 2024 4.890 5.010 4.430 4.460 6,779,699 -0.45(-9.16%)
Apr 09, 2024 4.680 4.950 4.650 4.910 3,913,712 +0.19(+4.03%)
Apr 08, 2024 4.430 4.810 4.420 4.720 5,048,699 +0.29(+6.55%)
Apr 05, 2024 4.560 4.620 4.370 4.430 3,807,391 -0.15(-3.28%)
Apr 04, 2024 4.710 4.930 4.570 4.580 3,894,263 -0.12(-2.55%)
Apr 03, 2024 4.590 4.725 4.480 4.700 3,749,134 +0.07(+1.51%)
Apr 02, 2024 4.750 4.780 4.550 4.630 4,237,199 -0.21(-4.34%)
Apr 01, 2024 5.000 5.177 4.815 4.840 6,380,135 +0.00(+0.00%)
Mar 28, 2024 4.650 4.860 4.635 4.840 5,947,959 +0.22(+4.76%)
Mar 27, 2024 4.590 4.670 4.430 4.620 6,059,114 -0.02(-0.43%)
Mar 26, 2024 4.820 4.835 4.630 4.640 3,486,207 -0.11(-2.32%)
Mar 25, 2024 4.720 4.860 4.615 4.750 4,545,693 +0.05(+1.06%)
Mar 22, 2024 4.640 4.770 4.555 4.700 4,180,189 -0.03(-0.63%)
Mar 21, 2024 4.500 4.790 4.430 4.730 6,818,586 +0.28(+6.29%)
Mar 20, 2024 4.070 4.530 3.960 4.450 8,362,693 +0.35(+8.54%)
Mar 19, 2024 4.360 4.450 4.070 4.100 7,959,804 -0.18(-4.21%)
Mar 18, 2024 4.300 4.400 4.120 4.280 5,658,064 -0.01(-0.23%)
Mar 15, 2024 4.340 4.450 4.280 4.290 8,483,606 -0.02(-0.46%)
Mar 14, 2024 4.530 4.550 4.250 4.310 6,330,581 -0.24(-5.27%)
Mar 13, 2024 4.590 4.700 4.460 4.550 6,035,689 -0.05(-1.09%)
Mar 12, 2024 4.480 4.660 4.230 4.600 9,769,722 +0.11(+2.45%)
Mar 11, 2024 4.800 4.820 4.450 4.490 13,058,437 -0.36(-7.42%)
Mar 08, 2024 5.170 5.240 4.840 4.850 10,344,067 -0.25(-4.90%)
Mar 07, 2024 5.210 5.400 5.040 5.100 9,974,640 -0.11(-2.11%)
Mar 06, 2024 5.490 5.600 5.100 5.210 11,529,137 -0.26(-4.75%)
Mar 05, 2024 5.640 5.750 5.440 5.470 7,408,540 -0.29(-5.03%)
Mar 04, 2024 5.460 5.980 5.430 5.760 23,505,792 -0.70(-10.84%)
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.