Spirit Airlines Inc (NY: SAVE )

34.35 USD +0.25 (+0.73%)
Official Closing Price Updated: 7:00 PM EDT, Jun 11, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 11, 2021 34.22 34.60 34.10 34.35 4,541,765 +0.25(+0.73%)
Jun 10, 2021 35.28 35.55 34.06 34.10 2,951,114 -0.70(-2.01%)
Jun 09, 2021 35.73 35.87 34.67 34.80 2,507,194 -0.67(-1.89%)
Jun 08, 2021 35.64 35.81 35.31 35.47 2,786,436 +0.01(+0.03%)
Jun 07, 2021 35.48 35.89 35.21 35.46 1,506,810 +0.13(+0.37%)
Jun 04, 2021 35.88 35.97 35.08 35.33 2,045,515 -0.41(-1.15%)
Jun 03, 2021 36.17 36.29 35.25 35.74 2,445,138 -0.70(-1.92%)
Jun 02, 2021 37.19 37.19 36.35 36.44 2,927,091 -0.52(-1.41%)
Jun 01, 2021 35.95 37.11 35.90 36.96 3,923,422 +1.25(+3.50%)
May 28, 2021 36.00 36.14 35.54 35.71 2,499,823 -0.31(-0.86%)
May 27, 2021 36.08 36.24 35.44 36.02 2,221,251 +0.33(+0.92%)
May 26, 2021 35.46 35.77 35.15 35.69 2,583,557 +0.54(+1.54%)
May 25, 2021 35.80 36.78 35.11 35.15 3,583,074 -0.22(-0.62%)
May 24, 2021 35.03 35.52 34.43 35.37 2,476,884 +0.67(+1.93%)
May 21, 2021 35.47 35.67 34.68 34.70 2,439,673 -0.45(-1.28%)
May 20, 2021 35.79 35.80 34.63 35.15 2,838,861 -0.46(-1.29%)
May 19, 2021 34.88 36.01 34.68 35.61 3,293,202 -0.10(-0.28%)
May 18, 2021 35.84 36.55 35.43 35.71 2,907,098 +0.04(+0.11%)
May 17, 2021 34.42 35.75 34.24 35.67 2,703,774 +0.70(+2.00%)
May 14, 2021 33.73 35.17 33.62 34.97 3,623,068 +1.98(+6.00%)
May 13, 2021 32.98 33.79 32.03 32.99 3,823,152 +0.34(+1.04%)
May 12, 2021 33.19 33.85 32.44 32.65 2,918,367 -0.83(-2.48%)
May 11, 2021 33.20 34.12 32.80 33.48 3,276,741 -0.95(-2.76%)
May 10, 2021 35.06 35.50 34.39 34.43 2,622,289 -0.70(-1.99%)
May 07, 2021 34.63 35.47 34.43 35.13 2,439,159 +0.52(+1.50%)
May 06, 2021 34.55 34.62 33.86 34.61 2,534,012 +0.10(+0.29%)
May 05, 2021 34.40 35.05 33.97 34.51 2,678,028 +0.19(+0.55%)
May 04, 2021 34.53 34.78 33.72 34.32 3,192,233 -0.54(-1.55%)
May 03, 2021 36.15 36.15 34.66 34.86 4,252,808 -0.96(-2.68%)
Apr 30, 2021 35.03 36.00 35.03 35.82 5,019,100 +0.18(+0.51%)
Apr 29, 2021 35.92 36.25 35.22 35.64 8,240,420 +0.59(+1.68%)
Apr 28, 2021 35.54 36.10 34.99 35.05 12,387,721 -2.10(-5.65%)
Apr 27, 2021 37.66 37.85 36.82 37.15 2,482,028 -0.46(-1.22%)
Apr 26, 2021 37.85 38.48 37.20 37.61 3,470,676 +0.32(+0.86%)
Apr 23, 2021 35.95 37.56 35.64 37.29 3,582,200 +1.83(+5.16%)
Apr 22, 2021 36.57 37.67 35.07 35.46 7,098,477 -0.56(-1.55%)
Apr 21, 2021 34.08 36.17 33.71 36.02 4,155,596 +1.35(+3.89%)
Apr 20, 2021 35.54 35.61 33.76 34.67 4,860,229 -1.45(-4.01%)
Apr 19, 2021 36.85 36.86 35.82 36.12 3,130,175 -0.73(-1.98%)
Apr 16, 2021 37.43 38.00 36.77 36.85 2,250,200 -0.31(-0.83%)
Apr 15, 2021 38.00 38.00 36.73 37.16 2,450,242 -0.12(-0.32%)
Apr 14, 2021 37.83 38.75 36.90 37.28 3,882,030 +0.24(+0.65%)
Apr 13, 2021 35.51 37.13 34.40 37.04 5,440,711 +1.03(+2.86%)
Apr 12, 2021 36.81 36.90 35.66 36.01 3,465,404 -1.22(-3.28%)
Apr 09, 2021 37.28 37.86 36.83 37.23 1,979,200 -0.44(-1.17%)
Apr 08, 2021 37.25 37.67 36.38 37.67 2,341,633 +0.14(+0.37%)
Apr 07, 2021 38.41 39.19 37.36 37.53 2,611,889 -0.76(-1.98%)
Apr 06, 2021 37.70 38.80 37.59 38.29 3,171,894 +0.80(+2.13%)
Apr 05, 2021 38.06 38.90 37.38 37.49 3,113,549 +0.13(+0.35%)
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.