Indicators

Spirit Airlines Inc (NY: SAVE )

3.650 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	11.01	12.04	10.86	11.72	26,171,508	+0.02(+0.15%)
May 28, 2020	12.25	12.46	11.51	11.70	31,910,874	-0.88(-6.98%)
May 27, 2020	12.72	13.15	11.01	12.58	66,544,820	+1.44(+12.92%)
May 26, 2020	10.43	11.39	10.19	11.14	48,525,452	+1.94(+21.04%)
May 22, 2020	9.456	9.475	8.923	9.203	18,977,224	+0.09(+0.99%)
May 21, 2020	8.814	9.312	8.751	9.113	21,218,586	+0.29(+3.28%)
May 20, 2020	9.031	9.185	8.714	8.823	20,567,280	+0.05(+0.62%)
May 19, 2020	9.601	9.601	8.656	8.769	28,786,814	-0.27(-3.00%)
May 18, 2020	7.972	9.221	7.972	9.040	32,008,342	+1.79(+24.72%)
May 15, 2020	7.339	7.656	7.167	7.248	13,713,926	-0.26(-3.49%)
May 14, 2020	7.267	7.773	6.561	7.511	22,250,530	+0.09(+1.22%)
May 13, 2020	8.524	8.524	7.258	7.420	32,093,212	-1.13(-13.23%)
May 12, 2020	9.230	9.493	8.524	8.552	18,255,016	-0.67(-7.26%)
May 11, 2020	9.321	9.547	9.158	9.221	17,687,774	-0.33(-3.50%)
May 08, 2020	9.221	9.674	9.004	9.556	49,477,924	+0.05(+0.48%)
May 07, 2020	8.914	9.701	8.615	9.511	43,054,540	-0.94(-9.00%)
May 06, 2020	11.18	11.37	10.23	10.45	8,082,662	-0.69(-6.17%)
May 05, 2020	12.22	12.38	11.00	11.14	5,473,839	-0.53(-4.57%)
May 04, 2020	10.76	11.76	10.40	11.67	9,131,321	-0.24(-2.05%)

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.