Canada Markets closed

Spirit Airlines, Inc. (SAVE)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
1.6900-0.5500 (-24.55%)
At close: 04:00PM EDT
1.6900 0.00 (0.00%)
After hours: 07:59PM EDT
Time Period:
Oct 06, 2023 - Oct 06, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Oct 04, 20241.45001.79001.40001.69001.690036,729,100
Oct 03, 20242.31002.43002.22002.24002.240010,487,200
Oct 02, 20242.30002.36002.28002.32002.32002,234,800
Oct 01, 20242.40002.42002.28002.30002.30003,971,000
Sept 30, 20242.44002.52002.35002.40002.40004,465,900
Sept 27, 20242.49002.53002.43002.44002.44002,935,100
Sept 26, 20242.37002.48002.34002.46002.46006,736,400
Sept 25, 20242.38002.42002.28002.31002.31006,104,800
Sept 24, 20242.39002.44002.35002.37002.37005,044,000
Sept 23, 20242.48002.49002.38002.38002.38005,284,700
Sept 20, 20242.51002.53002.46002.50002.50004,821,600
Sept 19, 20242.63002.64002.51002.53002.53003,365,500
Sept 18, 20242.59002.68002.55002.55002.55005,055,500
Sept 17, 20242.53002.62002.51002.56002.56004,165,700
Sept 16, 20242.48002.53002.45002.50002.50002,541,600
Sept 13, 20242.61002.64002.45002.50002.50009,465,300
Sept 12, 20242.50002.62002.50002.57002.57003,164,700
Sept 11, 20242.46002.50002.42002.49002.49002,404,700
Sept 10, 20242.47002.49002.41002.48002.48001,888,900
Sept 09, 20242.54002.59002.42002.47002.47002,943,000
Sept 06, 20242.50002.57002.48002.51002.51002,697,400
Sept 05, 20242.50002.61002.46002.51002.51003,335,200
Sept 04, 20242.44002.49002.38002.47002.47003,331,100
Sept 03, 20242.57002.58002.42002.44002.44004,672,200
Aug 30, 20242.70002.74002.56002.58002.58002,863,400
Aug 29, 20242.57002.74002.53002.64002.64003,522,100
Aug 28, 20242.61002.63002.53002.53002.53003,691,600
Aug 27, 20242.66002.69002.62002.63002.63002,181,900
Aug 26, 20242.81002.83002.67002.67002.67003,718,400
Aug 23, 20242.75002.82002.70002.80002.80003,852,300
Aug 22, 20242.83002.84002.71002.72002.72002,709,100
Aug 21, 20242.82002.85002.75002.82002.82002,354,900
Aug 20, 20242.85002.87002.76002.79002.79002,184,700
Aug 19, 20242.81002.92002.79002.87002.87005,064,900
Aug 16, 20242.77002.82002.72002.79002.79002,484,000
Aug 15, 20242.71002.84002.69002.81002.81003,270,500
Aug 14, 20242.57002.67002.50002.65002.65003,847,300
Aug 13, 20242.53002.60002.51002.54002.54002,709,600
Aug 12, 20242.59002.59002.49002.52002.52004,640,300
Aug 09, 20242.75002.75002.58002.60002.60002,915,000
Aug 08, 20242.66002.78002.54002.76002.76004,393,200
Aug 07, 20242.75002.80002.63002.64002.64003,626,200
Aug 06, 20242.65002.84002.57002.72002.72004,150,400
Aug 05, 20242.57002.68002.55002.58002.58005,570,500
Aug 02, 20242.70002.83002.60002.76002.76005,462,500
Aug 01, 20242.90003.04002.72002.76002.76007,522,400
Jul 31, 20243.00003.16002.91003.01003.01005,006,400
Jul 30, 20242.87003.15002.87003.00003.00007,080,900
Jul 29, 20242.98002.98002.83002.87002.87002,346,600
Jul 26, 20242.92002.98002.85002.96002.96003,445,200
Jul 25, 20242.73002.92002.71002.88002.88005,536,600
Jul 24, 20242.81002.86002.70002.76002.76004,744,300
Jul 23, 20242.82002.85002.75002.82002.82003,872,000
Jul 22, 20242.80002.83002.70002.81002.81006,241,100
Jul 19, 20242.78002.83002.73002.79002.79005,919,200
Jul 18, 20242.83002.85002.74002.78002.78006,885,800
Jul 17, 20242.99003.02002.80002.82002.820015,014,000
Jul 16, 20243.07003.18003.07003.16003.16007,039,700
Jul 15, 20243.22003.22003.07003.07003.07004,101,800
Jul 12, 20243.10003.22003.09003.19003.19003,310,300
Jul 11, 20243.00003.12002.91003.08003.08006,839,100
Jul 10, 20243.16003.22003.03003.05003.05005,243,300
Jul 09, 20243.27003.27003.13003.14003.14005,158,000
Jul 08, 20243.31003.37003.19003.28003.28006,195,300
Jul 05, 20243.59003.62003.26003.31003.310010,499,700
Jul 03, 20243.65003.73003.61003.62003.62002,181,400
Jul 02, 20243.54003.66003.50003.65003.65004,614,800
Jul 01, 20243.66003.74003.54003.54003.54003,428,900
Jun 28, 20243.67003.67003.59003.66003.66004,620,600
Jun 27, 20243.50003.68003.48003.64003.64003,497,200
Jun 26, 20243.51003.58003.42003.52003.52003,284,200
Jun 25, 20243.56003.68003.53003.53003.53003,989,000
Jun 24, 20243.80003.87003.49003.59003.59008,544,600
Jun 21, 20243.82003.99003.76003.88003.88006,094,900
Jun 20, 20243.68003.87003.66003.83003.83004,536,500
Jun 18, 20243.53003.72003.51003.71003.71005,345,800
Jun 17, 20243.40003.62003.39003.54003.54005,569,100
Jun 14, 20243.43003.51003.37003.46003.460014,456,600
Jun 13, 20243.59003.59003.47003.49003.49003,050,000
Jun 12, 20243.50003.65003.50003.54003.54005,229,100
Jun 11, 20243.54003.54003.38003.45003.45004,431,300
Jun 10, 20243.50003.55003.43003.52003.52003,961,100
Jun 07, 20243.62003.65003.46003.50003.50006,172,600
Jun 06, 20243.92003.97003.61003.61003.61005,842,700
Jun 05, 20243.85004.05003.77003.96003.96005,733,100
Jun 04, 20243.70003.81003.67003.81003.81004,156,000
Jun 03, 20243.72003.81003.49003.69003.69007,820,400
May 31, 20243.72003.84003.60003.65003.65006,367,800
May 30, 20243.70003.74003.60003.68003.68003,092,000
May 29, 20243.65003.74003.54003.67003.67003,848,500
May 28, 20243.79003.89003.67003.72003.72002,982,800
May 24, 20243.63003.73003.61003.73003.73003,162,600
May 23, 20243.78003.78003.56003.59003.59003,815,800
May 22, 20243.78003.87003.68003.74003.74003,573,200
May 21, 20243.87003.90003.74003.78003.78003,151,800
May 20, 20243.82003.93003.74003.85003.85003,376,600
May 17, 20243.86003.94003.78003.80003.80004,809,800
May 16, 20244.09004.19003.81003.85003.85005,877,900
May 15, 20244.53004.55004.01004.06004.06008,850,700
May 14, 20244.50005.04004.46004.49004.490017,505,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...