Canada markets closed

Spirit Airlines, Inc. (SAVE)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
3.1900+0.1100 (+3.57%)
At close: 04:00PM EDT
3.1900 0.00 (0.00%)
After hours: 07:59PM EDT
Time Period:
Jul 13, 2023 - Jul 13, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jul 12, 20243.10003.22003.09003.19003.19003,303,700
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
May 13, 20243.85004.51003.83004.39004.390015,351,200
May 10, 20243.88004.05003.78003.80003.80006,809,400
May 09, 20243.40003.85003.32003.84003.840011,145,000
May 08, 20243.27003.43003.19003.40003.40007,284,900
May 07, 20243.37003.52003.30003.32003.32009,147,900
May 06, 20243.57003.60003.18003.35003.350020,143,400
May 03, 20243.76003.86003.66003.71003.71006,362,200
May 02, 20243.51003.71003.45003.68003.68006,114,900
May 01, 20243.51003.54003.41003.44003.44005,986,500
Apr 30, 20243.70003.76003.52003.53003.53005,309,100
Apr 29, 20243.57003.76003.55003.76003.76004,645,100
Apr 26, 20243.55003.64003.48003.54003.54003,956,800
Apr 25, 20243.64003.65003.47003.54003.54005,312,000
Apr 24, 20243.75003.78003.65003.68003.68004,816,000
Apr 23, 20243.82003.90003.71003.79003.79007,065,100
Apr 22, 20244.05004.05003.74003.91003.91007,818,800
Apr 19, 20244.00004.14004.00004.04004.04004,286,400
Apr 18, 20244.11004.25004.01004.03004.03004,511,300
Apr 17, 20244.12004.47004.10004.11004.11007,089,400
Apr 16, 20244.29004.32004.09004.11004.11007,938,400
Apr 15, 20244.26004.71004.24004.45004.45007,041,300
Apr 12, 20244.29004.35004.13004.18004.18005,872,500
Apr 11, 20244.43004.54004.29004.34004.34005,321,900
Apr 10, 20244.89005.01004.43004.46004.46006,796,900
Apr 09, 20244.68004.95004.65004.91004.91003,915,600
Apr 08, 20244.43004.81004.42004.72004.72005,051,000
Apr 05, 20244.56004.62004.37004.43004.43003,766,600
Apr 04, 20244.71004.93004.57004.58004.58003,896,000
Apr 03, 20244.59004.72004.48004.70004.70003,763,500
Apr 02, 20244.75004.78004.55004.63004.63004,239,200
Apr 01, 20245.00005.18004.82004.84004.84006,383,300
Mar 28, 20244.65004.94004.64004.84004.84005,948,000
Mar 27, 20244.59004.67004.43004.62004.62006,061,300
Mar 26, 20244.82004.83004.63004.64004.64003,486,900
Mar 25, 20244.72004.86004.62004.75004.75004,559,700
Mar 22, 20244.64004.77004.56004.70004.70004,176,500
Mar 21, 20244.50004.79004.43004.73004.73006,826,900
Mar 20, 20244.07004.53003.96004.45004.45008,389,900
Mar 19, 20244.36004.45004.07004.10004.10007,972,600
Mar 18, 20244.30004.40004.12004.28004.28005,660,600
Mar 15, 20244.34004.45004.28004.29004.29008,473,300
Mar 14, 20244.53004.55004.25004.31004.31006,335,000
Mar 13, 20244.59004.70004.46004.55004.55006,038,600
Mar 12, 20244.48004.66004.23004.60004.60009,780,900
Mar 11, 20244.80004.82004.45004.49004.490013,067,800
Mar 08, 20245.17005.24004.84004.85004.850010,292,200
Mar 07, 20245.21005.40005.04005.10005.10009,990,100
Mar 06, 20245.49005.60005.10005.21005.210011,547,600
Mar 05, 20245.64005.75005.44005.47005.47007,421,100
Mar 04, 20245.46005.98005.43005.76005.760023,545,500
Mar 01, 20246.48006.59006.38006.46006.46004,592,000
Feb 29, 20246.54006.65006.45006.45006.45002,303,700
Feb 28, 20246.31006.52006.28006.49006.49003,655,200
Feb 27, 20246.35006.44006.28006.35006.35004,083,800
Feb 26, 20246.45006.48006.20006.28006.28004,582,500
Feb 23, 20246.39006.57006.34006.43006.43003,857,400
Feb 22, 20246.42006.59006.28006.46006.46004,312,400
Feb 22, 20240.1 Dividend
Feb 21, 20246.55006.63006.45006.51006.41003,543,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...