Skip to main content

Spirit Airlines Inc (NY: SAVE )

16.20 -0.03 (-0.18%)
Official Closing Price Updated: 7:00 PM EDT, Sep 22, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 22, 2023 16.20 16.34 15.94 16.20 1,311,925 -0.03(-0.18%)
Sep 21, 2023 15.40 16.25 15.27 16.23 3,044,112 +0.86(+5.63%)
Sep 20, 2023 15.12 15.44 15.02 15.37 1,589,066 +0.40(+2.66%)
Sep 19, 2023 15.93 15.97 14.87 14.97 3,436,970 -0.91(-5.76%)
Sep 18, 2023 16.32 16.44 15.87 15.88 2,147,922 -0.48(-2.92%)
Sep 15, 2023 16.49 17.01 16.32 16.36 2,027,907 -0.13(-0.78%)
Sep 14, 2023 16.24 16.54 16.16 16.49 1,722,678 +0.39(+2.41%)
Sep 13, 2023 16.79 17.06 16.04 16.10 3,160,963 -1.07(-6.25%)
Sep 12, 2023 17.36 17.73 17.13 17.17 2,521,135 -0.20(-1.14%)
Sep 11, 2023 15.70 17.83 15.50 17.37 5,642,453 +1.86(+11.98%)
Sep 08, 2023 15.65 15.75 15.43 15.51 1,415,146 -0.14(-0.89%)
Sep 07, 2023 15.73 15.90 15.60 15.65 711,830 -0.10(-0.63%)
Sep 06, 2023 16.03 16.12 15.66 15.75 903,718 -0.41(-2.52%)
Sep 05, 2023 16.28 16.33 15.89 16.16 1,035,988 -0.24(-1.45%)
Sep 01, 2023 16.51 16.71 16.35 16.40 862,959 +0.00(+0.00%)
Aug 31, 2023 16.50 16.66 16.37 16.40 895,433 -0.16(-0.96%)
Aug 30, 2023 16.40 16.68 16.37 16.56 781,042 +0.16(+0.97%)
Aug 29, 2023 15.58 16.50 15.55 16.40 1,033,958 +0.75(+4.76%)
Aug 28, 2023 15.48 15.78 15.48 15.65 1,265,370 +0.28(+1.81%)
Aug 25, 2023 15.51 15.78 15.13 15.38 2,446,405 -0.14(-0.90%)
Aug 24, 2023 16.49 16.54 15.49 15.51 2,367,692 -1.02(-6.19%)
Aug 23, 2023 16.25 16.59 16.22 16.54 613,795 +0.23(+1.39%)
Aug 22, 2023 16.52 16.55 16.19 16.31 683,253 -0.16(-0.96%)
Aug 21, 2023 16.46 16.59 16.33 16.47 780,040 +0.00(+0.00%)
Aug 18, 2023 16.50 16.51 16.23 16.47 847,583 -0.21(-1.24%)
Aug 17, 2023 15.83 16.69 15.79 16.68 1,783,257 +0.91(+5.76%)
Aug 16, 2023 15.54 15.90 15.54 15.77 978,564 +0.17(+1.08%)
Aug 15, 2023 15.59 15.68 15.33 15.60 1,510,137 -0.08(-0.50%)
Aug 14, 2023 15.81 15.87 15.66 15.68 872,683 -0.22(-1.37%)
Aug 11, 2023 15.83 15.90 15.70 15.90 989,585 +0.08(+0.50%)
Aug 10, 2023 15.84 15.93 15.75 15.82 1,014,114 +0.08(+0.50%)
Aug 09, 2023 16.15 16.23 15.73 15.74 1,478,756 -0.58(-3.57%)
Aug 08, 2023 15.77 16.56 15.77 16.32 1,404,158 +0.28(+1.72%)
Aug 07, 2023 15.96 16.09 15.81 16.04 1,140,339 +0.05(+0.31%)
Aug 04, 2023 15.68 16.09 15.39 15.99 2,553,335 +0.33(+2.08%)
Aug 03, 2023 16.54 16.67 15.62 15.67 4,190,900 -1.21(-7.14%)
Aug 02, 2023 17.59 17.69 16.81 16.87 2,564,127 -0.86(-4.85%)
Aug 01, 2023 18.00 18.04 17.58 17.73 1,170,146 -0.35(-1.91%)
Jul 31, 2023 17.95 18.30 17.95 18.08 1,015,634 +0.13(+0.72%)
Jul 28, 2023 17.87 18.02 17.80 17.95 1,387,333 +0.12(+0.67%)
Jul 27, 2023 17.88 18.24 17.59 17.83 2,536,751 -0.76(-4.09%)
Jul 26, 2023 18.71 18.74 18.47 18.59 1,136,204 +0.09(+0.48%)
Jul 25, 2023 18.74 18.81 18.33 18.50 1,550,779 -0.45(-2.40%)
Jul 24, 2023 18.52 18.96 18.43 18.96 1,129,311 +0.38(+2.02%)
Jul 21, 2023 18.82 18.85 18.47 18.58 964,327 -0.16(-0.84%)
Jul 20, 2023 18.51 18.87 18.31 18.74 1,909,094 +0.13(+0.69%)
Jul 19, 2023 18.62 18.73 18.17 18.61 1,392,276 +0.22(+1.18%)
Jul 18, 2023 17.99 18.44 17.96 18.40 1,172,551 +0.34(+1.90%)
Jul 17, 2023 18.63 18.74 18.04 18.05 1,590,008 -0.66(-3.52%)
Jul 14, 2023 18.38 18.73 17.86 18.71 1,660,915 +0.20(+1.06%)
Jul 13, 2023 19.24 19.24 18.38 18.51 2,107,179 -0.36(-1.93%)
Jul 12, 2023 19.17 19.35 18.81 18.88 2,079,857 -0.32(-1.69%)
Jul 11, 2023 18.81 19.26 18.38 19.20 2,299,149 +0.54(+2.90%)
Jul 10, 2023 18.47 19.33 18.45 18.66 3,224,274 +0.37(+2.04%)
Jul 07, 2023 17.60 18.41 17.60 18.29 2,183,635 +0.75(+4.26%)
Jul 06, 2023 17.71 17.74 17.22 17.54 1,651,863 +0.19(+1.08%)
Jul 05, 2023 16.85 17.48 16.76 17.35 1,235,927 +0.38(+2.26%)
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.