Skip to main content

Spirit Airlines Inc (NY: SAVE )

2.340 -0.130 (-5.26%)
Official Closing Price Updated: 4:10 PM EST, Nov 4, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 01, 2024 2.400 2.525 2.330 2.470 6,949,641 +0.07(+2.92%)
Oct 31, 2024 2.500 2.515 2.310 2.400 8,308,241 -0.11(-4.38%)
Oct 30, 2024 2.580 2.620 2.500 2.510 6,553,680 -0.09(-3.46%)
Oct 29, 2024 2.840 2.850 2.580 2.600 13,974,662 -0.27(-9.41%)
Oct 28, 2024 2.900 3.090 2.850 2.870 20,893,224 +0.08(+2.87%)
Oct 25, 2024 2.980 3.300 2.750 2.790 41,893,000 +0.37(+15.29%)
Oct 24, 2024 2.820 2.950 2.400 2.420 36,239,704 -0.66(-21.43%)
Oct 23, 2024 2.730 3.195 2.530 3.080 78,716,224 +0.97(+45.97%)
Oct 22, 2024 2.280 2.340 2.010 2.110 17,693,962 -0.14(-6.22%)
Oct 21, 2024 2.050 2.540 1.850 2.250 84,816,488 +0.78(+53.06%)
Oct 18, 2024 1.540 1.549 1.430 1.470 21,839,144 -0.05(-3.29%)
Oct 17, 2024 1.650 1.660 1.500 1.520 8,806,541 -0.11(-6.75%)
Oct 16, 2024 1.660 1.700 1.630 1.630 3,955,412 +0.00(+0.00%)
Oct 15, 2024 1.630 1.720 1.616 1.630 4,929,770 -0.02(-1.21%)
Oct 14, 2024 1.630 1.680 1.600 1.650 3,896,135 +0.04(+2.48%)
Oct 11, 2024 1.700 1.700 1.580 1.610 7,630,279 -0.10(-5.85%)
Oct 10, 2024 1.730 1.800 1.680 1.710 4,389,689 -0.01(-0.58%)
Oct 09, 2024 1.900 1.980 1.710 1.720 8,285,271 -0.18(-9.47%)
Oct 08, 2024 1.850 1.950 1.750 1.900 6,995,370 +0.04(+2.15%)
Oct 07, 2024 1.700 1.880 1.650 1.860 12,965,980 +0.17(+10.06%)
Oct 04, 2024 1.450 1.790 1.400 1.690 36,680,608 -0.55(-24.55%)
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%)
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.