Skip to main content

Spirit Airlines Inc (NY: SAVE )

3.880 +0.050 (+1.31%)
Official Closing Price Updated: 7:00 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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 3,912,712 +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%)
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.