Skip to main content

Spirit Airlines Inc (NY: SAVE )

2.240 -0.080 (-3.45%)
Official Closing Price Updated: 7:00 PM EDT, Oct 3, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 03, 2024 2.310 2.430 2.220 2.240 9,635,743 -0.08(-3.45%)
Oct 02, 2024 2.300 2.360 2.280 2.320 2,223,366 +0.02(+0.87%)
Oct 01, 2024 2.400 2.415 2.280 2.300 3,940,175 -0.10(-4.17%)
Sep 30, 2024 2.440 2.520 2.350 2.400 4,467,656 -0.04(-1.64%)
Sep 27, 2024 2.490 2.530 2.430 2.440 2,935,127 -0.02(-0.81%)
Sep 26, 2024 2.370 2.475 2.340 2.460 6,731,616 +0.15(+6.49%)
Sep 25, 2024 2.380 2.420 2.280 2.310 6,102,472 -0.06(-2.53%)
Sep 24, 2024 2.390 2.435 2.350 2.370 5,041,861 -0.01(-0.42%)
Sep 23, 2024 2.480 2.490 2.380 2.380 5,260,718 -0.12(-4.80%)
Sep 20, 2024 2.510 2.530 2.455 2.500 4,821,642 -0.03(-1.19%)
Sep 19, 2024 2.630 2.640 2.510 2.530 3,355,859 -0.02(-0.78%)
Sep 18, 2024 2.590 2.680 2.550 2.550 5,055,016 -0.01(-0.39%)
Sep 17, 2024 2.530 2.616 2.505 2.560 4,160,194 +0.06(+2.40%)
Sep 16, 2024 2.480 2.530 2.450 2.500 2,538,284 +0.00(+0.00%)
Sep 13, 2024 2.610 2.640 2.450 2.500 9,465,331 -0.07(-2.72%)
Sep 12, 2024 2.500 2.620 2.495 2.570 3,164,092 +0.08(+3.21%)
Sep 11, 2024 2.460 2.500 2.420 2.490 2,395,362 +0.01(+0.40%)
Sep 10, 2024 2.470 2.490 2.410 2.480 1,878,576 +0.01(+0.40%)
Sep 09, 2024 2.540 2.585 2.420 2.470 2,942,517 -0.04(-1.59%)
Sep 06, 2024 2.500 2.570 2.480 2.510 2,697,370 +0.00(+0.00%)
Sep 05, 2024 2.500 2.610 2.460 2.510 3,334,259 +0.04(+1.62%)
Sep 04, 2024 2.440 2.490 2.380 2.470 3,323,375 +0.03(+1.23%)
Sep 03, 2024 2.570 2.580 2.420 2.440 4,666,445 -0.14(-5.43%)
Aug 30, 2024 2.700 2.740 2.560 2.580 2,863,434 -0.06(-2.27%)
Aug 29, 2024 2.570 2.738 2.530 2.640 3,521,029 +0.11(+4.35%)
Aug 28, 2024 2.610 2.630 2.530 2.530 3,687,079 -0.10(-3.80%)
Aug 27, 2024 2.660 2.685 2.620 2.630 2,181,350 -0.04(-1.50%)
Aug 26, 2024 2.810 2.830 2.670 2.670 3,712,574 -0.13(-4.64%)
Aug 23, 2024 2.750 2.820 2.700 2.800 3,852,291 +0.08(+2.94%)
Aug 22, 2024 2.830 2.840 2.710 2.720 2,706,033 -0.10(-3.55%)
Aug 21, 2024 2.820 2.845 2.750 2.820 2,349,545 +0.03(+1.08%)
Aug 20, 2024 2.850 2.865 2.760 2.790 2,183,072 -0.08(-2.79%)
Aug 19, 2024 2.810 2.915 2.790 2.870 5,062,012 +0.08(+2.87%)
Aug 16, 2024 2.770 2.820 2.720 2.790 2,483,958 -0.02(-0.71%)
Aug 15, 2024 2.710 2.840 2.690 2.810 3,266,251 +0.16(+6.04%)
Aug 14, 2024 2.570 2.670 2.500 2.650 3,828,518 +0.11(+4.33%)
Aug 13, 2024 2.530 2.600 2.510 2.540 2,709,018 +0.02(+0.79%)
Aug 12, 2024 2.590 2.590 2.490 2.520 4,631,788 -0.08(-3.08%)
Aug 09, 2024 2.750 2.750 2.580 2.600 2,915,013 -0.16(-5.80%)
Aug 08, 2024 2.660 2.780 2.540 2.760 4,381,271 +0.12(+4.55%)
Aug 07, 2024 2.750 2.795 2.630 2.640 3,624,824 -0.08(-2.94%)
Aug 06, 2024 2.650 2.840 2.565 2.720 4,148,408 +0.14(+5.43%)
Aug 05, 2024 2.570 2.680 2.550 2.580 5,559,833 -0.18(-6.52%)
Aug 02, 2024 2.700 2.830 2.600 2.760 5,462,534 +0.00(+0.00%)
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.