Spirit Airlines, Inc. (SAVE)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time Period:
May 01, 2023 - May 01, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 01, 2024 | 3.5100 | 3.5400 | 3.4100 | 3.4400 | 3.4400 | 5,913,118 |
| Apr 30, 2024 | 3.7000 | 3.7600 | 3.5200 | 3.5300 | 3.5300 | 5,309,100 |
| Apr 29, 2024 | 3.5700 | 3.7600 | 3.5500 | 3.7600 | 3.7600 | 4,645,100 |
| Apr 26, 2024 | 3.5500 | 3.6400 | 3.4800 | 3.5400 | 3.5400 | 3,956,800 |
| Apr 25, 2024 | 3.6400 | 3.6500 | 3.4700 | 3.5400 | 3.5400 | 5,312,000 |
| Apr 24, 2024 | 3.7500 | 3.7800 | 3.6500 | 3.6800 | 3.6800 | 4,816,000 |
| Apr 23, 2024 | 3.8200 | 3.9000 | 3.7100 | 3.7900 | 3.7900 | 7,065,100 |
| Apr 22, 2024 | 4.0500 | 4.0500 | 3.7400 | 3.9100 | 3.9100 | 7,818,800 |
| Apr 19, 2024 | 4.0000 | 4.1400 | 4.0000 | 4.0400 | 4.0400 | 4,286,400 |
| Apr 18, 2024 | 4.1100 | 4.2500 | 4.0100 | 4.0300 | 4.0300 | 4,511,300 |
| Apr 17, 2024 | 4.1200 | 4.4700 | 4.1000 | 4.1100 | 4.1100 | 7,089,400 |
| Apr 16, 2024 | 4.2900 | 4.3200 | 4.0900 | 4.1100 | 4.1100 | 7,938,400 |
| Apr 15, 2024 | 4.2600 | 4.7100 | 4.2400 | 4.4500 | 4.4500 | 7,041,300 |
| Apr 12, 2024 | 4.2900 | 4.3500 | 4.1300 | 4.1800 | 4.1800 | 5,872,500 |
| Apr 11, 2024 | 4.4300 | 4.5400 | 4.2900 | 4.3400 | 4.3400 | 5,321,900 |
| Apr 10, 2024 | 4.8900 | 5.0100 | 4.4300 | 4.4600 | 4.4600 | 6,796,900 |
| Apr 09, 2024 | 4.6800 | 4.9500 | 4.6500 | 4.9100 | 4.9100 | 3,915,600 |
| Apr 08, 2024 | 4.4300 | 4.8100 | 4.4200 | 4.7200 | 4.7200 | 5,051,000 |
| Apr 05, 2024 | 4.5600 | 4.6200 | 4.3700 | 4.4300 | 4.4300 | 3,766,600 |
| Apr 04, 2024 | 4.7100 | 4.9300 | 4.5700 | 4.5800 | 4.5800 | 3,896,000 |
| Apr 03, 2024 | 4.5900 | 4.7200 | 4.4800 | 4.7000 | 4.7000 | 3,763,500 |
| Apr 02, 2024 | 4.7500 | 4.7800 | 4.5500 | 4.6300 | 4.6300 | 4,239,200 |
| Apr 01, 2024 | 5.0000 | 5.1800 | 4.8200 | 4.8400 | 4.8400 | 6,383,300 |
| Mar 28, 2024 | 4.6500 | 4.9400 | 4.6400 | 4.8400 | 4.8400 | 5,948,000 |
| Mar 27, 2024 | 4.5900 | 4.6700 | 4.4300 | 4.6200 | 4.6200 | 6,061,300 |
| Mar 26, 2024 | 4.8200 | 4.8300 | 4.6300 | 4.6400 | 4.6400 | 3,486,900 |
| Mar 25, 2024 | 4.7200 | 4.8600 | 4.6200 | 4.7500 | 4.7500 | 4,559,700 |
| Mar 22, 2024 | 4.6400 | 4.7700 | 4.5600 | 4.7000 | 4.7000 | 4,176,500 |
| Mar 21, 2024 | 4.5000 | 4.7900 | 4.4300 | 4.7300 | 4.7300 | 6,826,900 |
| Mar 20, 2024 | 4.0700 | 4.5300 | 3.9600 | 4.4500 | 4.4500 | 8,389,900 |
| Mar 19, 2024 | 4.3600 | 4.4500 | 4.0700 | 4.1000 | 4.1000 | 7,972,600 |
| Mar 18, 2024 | 4.3000 | 4.4000 | 4.1200 | 4.2800 | 4.2800 | 5,660,600 |
| Mar 15, 2024 | 4.3400 | 4.4500 | 4.2800 | 4.2900 | 4.2900 | 8,473,300 |
| Mar 14, 2024 | 4.5300 | 4.5500 | 4.2500 | 4.3100 | 4.3100 | 6,335,000 |
| Mar 13, 2024 | 4.5900 | 4.7000 | 4.4600 | 4.5500 | 4.5500 | 6,038,600 |
| Mar 12, 2024 | 4.4800 | 4.6600 | 4.2300 | 4.6000 | 4.6000 | 9,780,900 |
| Mar 11, 2024 | 4.8000 | 4.8200 | 4.4500 | 4.4900 | 4.4900 | 13,067,800 |
| Mar 08, 2024 | 5.1700 | 5.2400 | 4.8400 | 4.8500 | 4.8500 | 10,292,200 |
| Mar 07, 2024 | 5.2100 | 5.4000 | 5.0400 | 5.1000 | 5.1000 | 9,990,100 |
| Mar 06, 2024 | 5.4900 | 5.6000 | 5.1000 | 5.2100 | 5.2100 | 11,547,600 |
| Mar 05, 2024 | 5.6400 | 5.7500 | 5.4400 | 5.4700 | 5.4700 | 7,421,100 |
| Mar 04, 2024 | 5.4600 | 5.9800 | 5.4300 | 5.7600 | 5.7600 | 23,545,500 |
| Mar 01, 2024 | 6.4800 | 6.5900 | 6.3800 | 6.4600 | 6.4600 | 4,592,000 |
| Feb 29, 2024 | 6.5400 | 6.6500 | 6.4500 | 6.4500 | 6.4500 | 2,303,700 |
| Feb 28, 2024 | 6.3100 | 6.5200 | 6.2800 | 6.4900 | 6.4900 | 3,655,200 |
| Feb 27, 2024 | 6.3500 | 6.4400 | 6.2800 | 6.3500 | 6.3500 | 4,083,800 |
| Feb 26, 2024 | 6.4500 | 6.4800 | 6.2000 | 6.2800 | 6.2800 | 4,582,500 |
| Feb 23, 2024 | 6.3900 | 6.5700 | 6.3400 | 6.4300 | 6.4300 | 3,857,400 |
| Feb 22, 2024 | 6.4200 | 6.5900 | 6.2800 | 6.4600 | 6.4600 | 4,312,400 |
| Feb 22, 2024 | 0.1 Dividend | |||||
| Feb 21, 2024 | 6.5500 | 6.6300 | 6.4500 | 6.5100 | 6.4100 | 3,543,800 |
| Feb 20, 2024 | 6.6300 | 6.8100 | 6.5600 | 6.6000 | 6.4986 | 5,069,000 |
| Feb 16, 2024 | 6.5600 | 6.7500 | 6.4200 | 6.6200 | 6.5183 | 4,913,500 |
| Feb 15, 2024 | 6.4600 | 6.7800 | 6.4300 | 6.5900 | 6.4888 | 7,042,600 |
| Feb 14, 2024 | 6.4200 | 6.4600 | 6.2200 | 6.4300 | 6.3312 | 5,517,200 |
| Feb 13, 2024 | 6.5500 | 6.5600 | 6.1700 | 6.3700 | 6.2722 | 9,663,200 |
| Feb 12, 2024 | 6.7100 | 6.8000 | 6.5700 | 6.7200 | 6.6168 | 7,718,400 |
| Feb 09, 2024 | 7.1000 | 7.1400 | 6.6500 | 6.6500 | 6.5478 | 9,829,900 |
| Feb 08, 2024 | 7.3500 | 7.6100 | 6.6900 | 7.1800 | 7.0697 | 22,553,400 |
| Feb 07, 2024 | 7.0000 | 7.1300 | 6.6800 | 6.9500 | 6.8432 | 9,695,300 |
| Feb 06, 2024 | 6.2000 | 7.2500 | 6.1800 | 7.0800 | 6.9712 | 15,701,700 |
| Feb 05, 2024 | 6.2000 | 6.3000 | 6.1000 | 6.2500 | 6.1540 | 6,228,300 |
| Feb 02, 2024 | 6.3100 | 6.4100 | 6.0600 | 6.3000 | 6.2032 | 11,301,700 |
| Feb 01, 2024 | 6.3500 | 6.4500 | 6.2000 | 6.3600 | 6.2623 | 8,177,800 |
| Jan 31, 2024 | 6.2900 | 6.6700 | 6.2200 | 6.2900 | 6.1934 | 15,646,800 |
| Jan 30, 2024 | 6.4400 | 6.5200 | 6.2000 | 6.3900 | 6.2918 | 22,961,600 |
| Jan 29, 2024 | 6.3100 | 6.6000 | 6.0000 | 6.0300 | 5.9374 | 19,204,400 |
| Jan 26, 2024 | 5.7600 | 6.6500 | 5.6800 | 6.2500 | 6.1540 | 48,337,300 |
| Jan 25, 2024 | 7.2400 | 7.4500 | 6.8000 | 7.2200 | 7.1091 | 18,505,000 |
| Jan 24, 2024 | 8.2800 | 8.5200 | 6.9200 | 7.1000 | 6.9909 | 36,087,600 |
| Jan 24, 2024 | 0.1 Dividend | |||||
| Jan 23, 2024 | 8.3600 | 9.3400 | 7.8600 | 8.2300 | 8.0051 | 60,086,800 |
| Jan 22, 2024 | 7.0700 | 8.2500 | 6.6000 | 7.9800 | 7.7619 | 61,645,100 |
| Jan 19, 2024 | 7.1700 | 7.3500 | 6.6000 | 6.6800 | 6.4975 | 105,148,400 |
| Jan 18, 2024 | 5.8000 | 5.9400 | 4.0400 | 5.7000 | 5.5442 | 134,693,200 |
| Jan 17, 2024 | 6.7200 | 6.7700 | 5.7400 | 6.1400 | 5.9722 | 78,533,900 |
| Jan 16, 2024 | 15.0500 | 15.5200 | 5.8000 | 7.9200 | 7.7036 | 102,149,900 |
| Jan 12, 2024 | 15.3500 | 15.5500 | 14.7600 | 14.9700 | 14.5609 | 3,128,400 |
| Jan 11, 2024 | 15.8000 | 16.0200 | 15.1500 | 15.1800 | 14.7652 | 3,300,100 |
| Jan 10, 2024 | 15.8100 | 16.6300 | 15.6100 | 15.7300 | 15.3002 | 3,652,900 |
| Jan 09, 2024 | 16.0000 | 16.2000 | 14.9200 | 15.7100 | 15.2807 | 5,264,700 |
| Jan 08, 2024 | 15.9900 | 16.5600 | 15.6200 | 16.2500 | 15.8060 | 3,543,700 |
| Jan 05, 2024 | 15.8000 | 16.1600 | 15.7700 | 15.8800 | 15.4461 | 2,792,200 |
| Jan 04, 2024 | 16.0600 | 16.0800 | 15.4500 | 15.7700 | 15.3391 | 3,073,800 |
| Jan 03, 2024 | 16.0500 | 16.3200 | 15.7000 | 15.9700 | 15.5336 | 3,259,600 |
| Jan 02, 2024 | 16.3600 | 16.8500 | 16.2200 | 16.3500 | 15.9032 | 3,256,100 |
| Dec 29, 2023 | 16.4200 | 16.6000 | 16.3000 | 16.3900 | 15.9421 | 2,707,600 |
| Dec 28, 2023 | 16.3500 | 16.5000 | 16.2300 | 16.4000 | 15.9519 | 1,475,100 |
| Dec 27, 2023 | 16.7700 | 16.8300 | 16.1300 | 16.4600 | 16.0102 | 2,936,300 |
| Dec 26, 2023 | 16.9000 | 17.0200 | 16.6000 | 16.6300 | 16.1756 | 3,116,100 |
| Dec 22, 2023 | 16.5000 | 16.9500 | 16.4500 | 16.8400 | 16.3798 | 3,748,500 |
| Dec 21, 2023 | 16.3200 | 16.5500 | 16.2000 | 16.4500 | 16.0005 | 2,852,100 |
| Dec 21, 2023 | 0.1 Dividend | |||||
| Dec 20, 2023 | 16.0300 | 16.5000 | 15.7400 | 16.0400 | 15.5044 | 3,628,900 |
| Dec 19, 2023 | 16.1600 | 16.4300 | 15.9700 | 15.9700 | 15.4368 | 3,643,200 |
| Dec 18, 2023 | 15.4700 | 16.1200 | 15.4500 | 16.0300 | 15.4948 | 5,625,600 |
| Dec 15, 2023 | 15.2300 | 15.4500 | 14.9500 | 15.3600 | 14.8471 | 6,263,300 |
| Dec 14, 2023 | 14.8000 | 15.4000 | 14.6400 | 15.0600 | 14.5572 | 5,359,300 |
| Dec 13, 2023 | 14.3400 | 14.7400 | 14.0600 | 14.5500 | 14.0642 | 6,113,100 |
| Dec 12, 2023 | 14.6800 | 14.6800 | 14.2400 | 14.2600 | 13.7839 | 2,776,300 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.