Spirit Airlines Inc (NY: SAVE )

6.460 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Feb 22, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 22, 2024 6.420 6.585 6.280 6.460 4,479,116 +0.05(+0.78%)
Feb 21, 2024 6.449 6.528 6.351 6.410 3,578,634 -0.09(-1.36%)
Feb 20, 2024 6.528 6.705 6.459 6.499 5,130,622 -0.02(-0.30%)
Feb 16, 2024 6.459 6.646 6.321 6.518 5,008,356 +0.03(+0.46%)
Feb 15, 2024 6.361 6.676 6.331 6.489 7,133,623 +0.16(+2.49%)
Feb 14, 2024 6.321 6.361 6.124 6.331 5,583,774 +0.06(+0.94%)
Feb 13, 2024 6.449 6.459 6.075 6.272 9,800,006 -0.34(-5.21%)
Feb 12, 2024 6.607 6.696 6.469 6.617 7,794,423 +0.07(+1.05%)
Feb 09, 2024 6.991 7.030 6.548 6.548 9,983,310 -0.52(-7.38%)
Feb 08, 2024 7.237 7.493 6.587 7.070 22,876,802 +0.23(+3.31%)
Feb 07, 2024 6.892 6.902 6.577 6.843 9,710,465 -0.13(-1.84%)
Feb 06, 2024 6.105 7.139 6.085 6.971 15,947,634 +0.82(+13.28%)
Feb 05, 2024 6.105 6.203 6.006 6.154 6,304,707 -0.05(-0.79%)
Feb 02, 2024 6.213 6.312 5.967 6.203 11,515,114 -0.06(-0.94%)
Feb 01, 2024 6.252 6.351 6.105 6.262 8,276,234 +0.07(+1.11%)
Jan 31, 2024 6.193 6.568 6.124 6.193 15,880,875 -0.10(-1.56%)
Jan 30, 2024 6.341 6.420 6.105 6.292 23,203,526 +0.35(+5.97%)
Jan 29, 2024 6.213 6.499 5.908 5.937 19,339,434 -0.22(-3.52%)
Jan 26, 2024 5.672 6.548 5.593 6.154 49,091,404 -0.96(-13.43%)
Jan 25, 2024 7.129 7.336 6.696 7.109 18,745,414 +0.12(+1.69%)
Jan 24, 2024 8.153 8.389 6.814 6.991 36,395,528 -1.01(-12.67%)
Jan 23, 2024 8.132 9.085 7.645 8.005 61,781,436 +0.24(+3.13%)
Jan 22, 2024 6.877 8.025 6.420 7.762 63,088,092 +1.26(+19.46%)
Jan 19, 2024 6.974 7.149 6.420 6.497 109,796,456 +0.95(+17.19%)
Jan 18, 2024 5.642 5.778 3.930 5.544 138,129,120 -0.43(-7.17%)
Jan 17, 2024 6.536 6.585 5.583 5.972 80,466,288 -1.73(-22.47%)
Jan 16, 2024 14.64 15.10 5.642 7.704 104,438,600 -6.86(-47.09%)
Jan 12, 2024 14.93 15.13 14.35 14.56 3,223,592 -0.20(-1.38%)
Jan 11, 2024 15.37 15.58 14.74 14.77 3,383,123 -0.54(-3.50%)
Jan 10, 2024 15.38 16.18 15.18 15.30 3,748,460 +0.02(+0.13%)
Jan 09, 2024 15.56 15.76 14.51 15.28 5,405,563 -0.53(-3.32%)
Jan 08, 2024 15.55 16.11 15.19 15.81 3,605,982 +0.36(+2.33%)
Jan 05, 2024 15.37 15.72 15.34 15.45 2,875,586 +0.11(+0.70%)
Jan 04, 2024 15.62 15.64 15.03 15.34 3,150,899 -0.19(-1.25%)
Jan 03, 2024 15.61 15.88 15.27 15.53 3,336,282 -0.37(-2.32%)
Jan 02, 2024 15.91 16.39 15.78 15.90 3,344,866 -0.04(-0.24%)
Dec 29, 2023 15.97 16.15 15.85 15.94 2,787,127 -0.01(-0.06%)
Dec 28, 2023 15.90 16.05 15.79 15.95 1,504,600 -0.06(-0.36%)
Dec 27, 2023 16.31 16.37 15.69 16.01 3,025,155 -0.17(-1.02%)
Dec 26, 2023 16.44 16.55 16.15 16.18 3,201,017 -0.20(-1.25%)
Dec 22, 2023 16.05 16.49 16.00 16.38 3,865,777 +0.38(+2.37%)
Dec 21, 2023 15.87 16.10 15.76 16.00 2,925,828 +0.50(+3.20%)
Dec 20, 2023 15.49 15.95 15.21 15.50 3,749,145 +0.07(+0.44%)
Dec 19, 2023 15.62 15.88 15.44 15.44 3,766,522 -0.06(-0.37%)
Dec 18, 2023 14.95 15.58 14.93 15.49 5,808,529 +0.65(+4.36%)
Dec 15, 2023 14.72 14.93 14.45 14.85 6,492,551 +0.29(+1.99%)
Dec 14, 2023 14.31 14.89 14.15 14.56 5,541,936 +0.49(+3.51%)
Dec 13, 2023 13.86 14.25 13.59 14.06 6,316,274 +0.28(+2.03%)
Dec 12, 2023 14.19 14.19 13.76 13.78 2,865,112 -0.30(-2.13%)
Dec 11, 2023 14.13 14.39 13.86 14.08 3,168,363 +0.02(+0.14%)
Dec 08, 2023 13.88 14.37 13.84 14.06 5,187,863 +0.02(+0.14%)
Dec 07, 2023 13.74 14.13 13.55 14.04 3,932,529 +0.33(+2.40%)
Dec 06, 2023 13.49 14.02 13.15 13.72 6,348,309 +0.50(+3.80%)
Dec 05, 2023 15.03 15.03 12.37 13.21 18,404,104 -1.85(-12.26%)
Dec 04, 2023 14.96 15.71 14.75 15.06 8,149,095 +0.60(+4.14%)
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.