Skip to main content

Spirit Airlines Inc (NY: SAVE )

6.600 -0.020 (-0.30%)
Official Closing Price Updated: 4:00 PM EST, Feb 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 16, 2024 6.560 6.750 6.420 6.620 4,931,423 +0.03(+0.46%)
Feb 15, 2024 6.460 6.780 6.430 6.590 7,024,044 +0.16(+2.49%)
Feb 14, 2024 6.420 6.460 6.220 6.430 5,498,002 +0.06(+0.94%)
Feb 13, 2024 6.550 6.560 6.170 6.370 9,649,468 -0.35(-5.21%)
Feb 12, 2024 6.710 6.800 6.570 6.720 7,674,693 +0.07(+1.05%)
Feb 09, 2024 7.100 7.140 6.650 6.650 9,829,956 -0.53(-7.38%)
Feb 08, 2024 7.350 7.610 6.690 7.180 22,525,392 +0.23(+3.31%)
Feb 07, 2024 7.000 7.010 6.680 6.950 9,561,302 -0.13(-1.84%)
Feb 06, 2024 6.200 7.250 6.180 7.080 15,702,662 +0.83(+13.28%)
Feb 05, 2024 6.200 6.300 6.100 6.250 6,207,861 -0.05(-0.79%)
Feb 02, 2024 6.310 6.410 6.060 6.300 11,338,230 -0.06(-0.94%)
Feb 01, 2024 6.350 6.450 6.200 6.360 8,149,103 +0.07(+1.11%)
Jan 31, 2024 6.290 6.670 6.220 6.290 15,636,929 -0.10(-1.56%)
Jan 30, 2024 6.440 6.520 6.200 6.390 22,847,096 +0.36(+5.97%)
Jan 29, 2024 6.310 6.600 6.000 6.030 19,042,360 -0.22(-3.52%)
Jan 26, 2024 5.760 6.650 5.680 6.250 48,337,312 -0.97(-13.43%)
Jan 25, 2024 7.240 7.450 6.800 7.220 18,457,466 +0.12(+1.69%)
Jan 24, 2024 8.280 8.520 6.920 7.100 35,836,456 -1.03(-12.67%)
Jan 23, 2024 8.258 9.227 7.764 8.130 60,832,412 +0.25(+3.13%)
Jan 22, 2024 6.984 8.150 6.520 7.883 62,118,996 +1.28(+19.46%)
Jan 19, 2024 7.083 7.261 6.520 6.599 108,109,880 +0.97(+17.19%)
Jan 18, 2024 5.730 5.868 3.991 5.631 136,007,328 -0.43(-7.17%)
Jan 17, 2024 6.638 6.688 5.670 6.065 79,230,248 -1.76(-22.47%)
Jan 16, 2024 14.87 15.33 5.730 7.824 102,834,320 -6.96(-47.09%)
Jan 12, 2024 15.16 15.36 14.58 14.79 3,174,075 -0.21(-1.38%)
Jan 11, 2024 15.61 15.83 14.97 15.00 3,331,155 -0.54(-3.50%)
Jan 10, 2024 15.62 16.43 15.42 15.54 3,690,880 +0.02(+0.13%)
Jan 09, 2024 15.81 16.00 14.74 15.52 5,322,528 -0.53(-3.32%)
Jan 08, 2024 15.80 16.36 15.43 16.05 3,550,591 +0.37(+2.33%)
Jan 05, 2024 15.61 15.96 15.58 15.69 2,831,414 +0.11(+0.70%)
Jan 04, 2024 15.86 15.88 15.26 15.58 3,102,498 -0.20(-1.25%)
Jan 03, 2024 15.86 16.12 15.51 15.78 3,285,034 -0.38(-2.32%)
Jan 02, 2024 16.16 16.65 16.02 16.15 3,293,486 -0.04(-0.24%)
Dec 29, 2023 16.22 16.40 16.10 16.19 2,744,314 -0.01(-0.06%)
Dec 28, 2023 16.15 16.30 16.03 16.20 1,481,488 -0.06(-0.36%)
Dec 27, 2023 16.57 16.63 15.93 16.26 2,978,686 -0.17(-1.02%)
Dec 26, 2023 16.69 16.81 16.40 16.43 3,151,847 -0.21(-1.25%)
Dec 22, 2023 16.30 16.74 16.25 16.64 3,806,395 +0.39(+2.37%)
Dec 21, 2023 16.12 16.35 16.00 16.25 2,880,884 +0.50(+3.20%)
Dec 20, 2023 15.74 16.20 15.45 15.75 3,691,554 +0.07(+0.44%)
Dec 19, 2023 15.86 16.13 15.68 15.68 3,708,665 -0.06(-0.37%)
Dec 18, 2023 15.19 15.82 15.17 15.74 5,719,304 +0.66(+4.36%)
Dec 15, 2023 14.95 15.16 14.68 15.08 6,392,819 +0.29(+1.99%)
Dec 14, 2023 14.53 15.12 14.37 14.78 5,456,806 +0.50(+3.51%)
Dec 13, 2023 14.08 14.47 13.80 14.28 6,219,250 +0.28(+2.03%)
Dec 12, 2023 14.41 14.41 13.98 14.00 2,821,101 -0.30(-2.13%)
Dec 11, 2023 14.35 14.62 14.08 14.30 3,119,694 +0.02(+0.14%)
Dec 08, 2023 14.10 14.60 14.06 14.28 5,108,173 +0.02(+0.14%)
Dec 07, 2023 13.95 14.35 13.76 14.26 3,872,121 +0.33(+2.40%)
Dec 06, 2023 13.70 14.23 13.35 13.93 6,250,792 +0.51(+3.80%)
Dec 05, 2023 15.27 15.27 12.57 13.42 18,121,398 -1.88(-12.26%)
Dec 04, 2023 15.20 15.95 14.98 15.29 8,023,917 +0.61(+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.