SAVE - Spirit Airlines, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 11, 201743.3243.8043.0143.4943.4966,306
Dec 08, 201743.3043.7542.9143.6443.641,766,600
Dec 07, 201741.8542.9241.8542.8942.89867,700
Dec 06, 201742.5143.3142.1242.2042.201,230,300
Dec 05, 201743.1043.5041.3742.8742.872,069,500
Dec 04, 201743.0344.0542.6043.4143.413,101,600
Dec 01, 201742.3942.7741.8542.6242.622,326,300
Nov 30, 201741.0042.8840.9042.6342.632,865,900
Nov 29, 201739.2441.2439.1540.8640.862,172,100
Nov 28, 201737.7739.2437.5939.1239.121,333,500
Nov 27, 201738.1338.5537.8938.0838.081,454,600
Nov 24, 201737.7838.4837.6038.1738.17588,900
Nov 22, 201736.7638.2536.7637.6037.601,285,000
Nov 21, 201736.3537.4335.9237.3937.39965,900
Nov 20, 201736.4436.8835.6936.3536.351,189,400
Nov 17, 201736.9837.2036.0336.3936.391,060,600
Nov 16, 201737.5037.7836.9537.1637.161,340,200
Nov 15, 201735.9537.4835.7837.2437.242,068,100
Nov 14, 201735.0936.4435.0936.2636.261,354,400
Nov 13, 201735.6735.9434.8835.2835.281,162,000
Nov 10, 201735.0136.0034.9435.8235.821,238,800
Nov 09, 201734.4235.6734.3734.9534.951,355,300
Nov 08, 201735.0035.2434.0834.7934.791,769,000
Nov 07, 201736.3036.3734.5035.0535.052,078,400
Nov 06, 201736.3536.5735.8436.2936.291,185,900
Nov 03, 201735.5736.2335.4836.1336.131,146,600
Nov 02, 201736.6237.1035.2935.5235.521,667,700
Nov 01, 201736.7437.4036.4436.6436.642,065,700
Oct 31, 201737.0437.6536.5237.0937.091,882,200
Oct 30, 201736.9637.5736.5136.9236.922,156,900
Oct 27, 201736.1137.2035.5036.9436.942,867,500
Oct 26, 201735.0038.4235.0036.0836.086,732,200
Oct 25, 201733.2634.3833.2633.7433.741,963,400
Oct 24, 201733.9534.4933.7034.4134.411,453,300
Oct 23, 201733.7934.3333.5134.1134.111,566,200
Oct 20, 201733.7634.2033.5633.8133.811,116,200
Oct 19, 201734.5234.5932.9933.6833.682,321,600
Oct 18, 201734.6235.5734.5034.8334.831,896,900
Oct 17, 201735.5436.9934.6234.8734.875,545,300
Oct 16, 201734.0034.0033.0633.4733.471,693,600
Oct 13, 201733.8034.1133.3733.8033.80916,100
Oct 12, 201734.6534.7133.6633.8433.841,889,700
Oct 11, 201734.8835.5334.6234.6534.65923,300
Oct 10, 201735.5736.1834.9235.0035.001,503,800
Oct 09, 201735.3335.5134.9235.0235.02823,600
Oct 06, 201734.3935.6934.2835.2435.241,574,100
Oct 05, 201735.4935.6035.0835.1935.191,116,200
Oct 04, 201736.0636.7435.5235.5635.562,237,100
Oct 03, 201733.8936.1833.7936.0636.062,322,300
Oct 02, 201733.5234.1033.1233.6733.671,302,100
Sep 29, 201733.5033.8533.1133.4133.411,197,800
Sep 28, 201733.5434.0933.4833.5333.53833,400
Sep 27, 201733.6534.0533.2033.5033.50858,100
Sep 26, 201734.0734.3233.4933.6733.671,199,600
Sep 25, 201733.8034.4133.8034.1534.15979,300
Sep 22, 201733.7834.1333.6333.7133.71807,900
Sep 21, 201732.7634.1432.7134.0134.011,652,300
Sep 20, 201732.6933.1932.3332.7032.701,052,800
Sep 19, 201733.2433.3632.4932.6332.631,659,300
Sep 18, 201733.8534.0032.9132.9532.951,706,500
Sep 15, 201732.7634.5232.7033.6933.693,111,700
Sep 14, 201734.8135.4734.5734.8334.831,225,900
Sep 13, 201734.7035.0034.4134.9134.911,389,200
Sep 12, 201734.7035.0034.4334.8934.891,636,200
Sep 11, 201733.1634.8033.1634.6334.633,063,600
Sep 08, 201732.1233.3732.0233.1033.102,076,800
Sep 07, 201732.1432.3731.6232.3232.323,454,000
Sep 06, 201731.8032.5630.3232.0932.093,814,500
Sep 05, 201734.0034.0132.4532.5132.513,293,300
Sep 01, 201734.2334.2433.6734.0334.032,223,600
Aug 31, 201734.5034.8133.9334.0534.052,402,300
Aug 30, 201735.4035.4334.3334.4634.461,812,400
Aug 29, 201735.4335.8635.1135.4935.491,040,900
Aug 28, 201735.9735.9935.3235.7635.761,056,700
Aug 25, 201734.5036.3334.3635.7835.781,688,700
Aug 24, 201735.0435.2534.3034.3434.341,683,800
Aug 23, 201735.7935.8134.5634.7534.753,366,800
Aug 22, 201736.6836.7935.5035.8535.851,418,000
Aug 21, 201736.8036.9436.4436.5436.541,133,800
Aug 18, 201736.9137.0836.4336.7036.701,103,600
Aug 17, 201738.2138.4236.5136.8136.811,751,400
Aug 16, 201738.0038.6937.9038.2838.28880,200
Aug 15, 201738.1738.4837.6537.8737.871,503,200
Aug 14, 201738.2238.5537.9038.2238.221,041,100
Aug 11, 201737.6238.7437.5138.2538.251,517,200
Aug 10, 201737.9537.9537.2737.6137.611,135,600
Aug 09, 201737.9238.1937.6138.0038.00987,500
Aug 08, 201738.3338.5837.8638.0838.081,316,300
Aug 07, 201739.2439.6438.2838.4038.401,793,600
Aug 04, 201739.5039.8238.4739.0539.052,834,700
Aug 03, 201740.5641.2339.0039.2839.283,393,800
Aug 02, 201740.9141.4739.9540.6040.602,580,900
Aug 01, 201739.9840.8039.4040.7940.793,468,500
Jul 31, 201739.5739.9538.6238.8538.852,439,000
Jul 28, 201740.2940.8839.2239.7139.713,526,700
Jul 27, 201745.0045.0238.8540.0740.0711,391,600
Jul 26, 201748.7548.9147.6548.8548.852,117,500
Jul 25, 201749.1149.5448.5448.6648.661,370,100
Jul 24, 201750.1550.4248.9149.0249.021,017,800
Jul 21, 201750.5050.7049.3650.1250.121,237,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...