SAVE - Spirit Airlines, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 10, 201938.0038.7537.6338.2238.221,127,600
Dec 09, 201939.0239.1238.4138.4938.49775,800
Dec 06, 201938.4639.3338.4639.2139.21864,600
Dec 05, 201938.5038.5037.6938.0738.07824,900
Dec 04, 201938.1738.7338.0338.1938.191,148,100
Dec 03, 201938.7539.1037.5638.0238.021,873,100
Dec 02, 201939.9340.9039.4439.5939.591,020,000
Nov 29, 201939.1139.4738.9639.0739.07208,900
Nov 27, 201939.2739.7538.8939.1939.19754,600
Nov 26, 201939.8539.9739.0739.1039.10903,400
Nov 25, 201938.7240.1738.5439.9239.921,162,400
Nov 22, 201937.8438.5437.6738.4738.47625,500
Nov 21, 201938.1538.6137.6137.6737.67508,800
Nov 20, 201938.4338.9038.0338.1338.13824,300
Nov 19, 201938.1138.9137.8338.8238.82796,300
Nov 18, 201938.1438.2337.3937.9137.91607,000
Nov 15, 201937.9438.7137.7838.2338.231,012,100
Nov 14, 201937.3537.7837.1937.6937.69637,400
Nov 13, 201937.4137.5437.0537.4837.48454,400
Nov 12, 201938.6938.7937.6837.8637.86813,000
Nov 11, 201938.8639.3138.5538.7238.72397,700
Nov 08, 201939.2539.3238.3438.9838.98731,000
Nov 07, 201939.4139.9739.1539.4039.401,302,800
Nov 06, 201938.8139.2838.8039.1939.19683,900
Nov 05, 201938.9039.7538.7938.9338.931,167,300
Nov 04, 201938.6238.7938.2538.4838.481,262,000
Nov 01, 201937.9138.0937.5638.0738.07920,700
Oct 31, 201937.6137.6936.9537.5637.56888,200
Oct 30, 201937.0837.7336.8737.6937.69654,500
Oct 29, 201937.9538.1437.1537.1737.17974,900
Oct 28, 201938.2138.5637.9538.1438.141,092,500
Oct 25, 201937.3238.3837.2737.9337.931,344,800
Oct 24, 201939.3339.8536.3037.2637.263,595,600
Oct 23, 201937.2037.9036.6137.7537.751,569,300
Oct 22, 201937.6637.8136.5437.2337.231,431,900
Oct 21, 201937.3738.4837.2737.8837.881,437,200
Oct 18, 201936.6236.9936.3836.7836.781,684,100
Oct 17, 201936.5037.1236.2036.7736.771,178,200
Oct 16, 201937.1537.4435.8536.0536.051,562,200
Oct 15, 201935.8336.9535.3536.8936.892,376,300
Oct 14, 201935.9636.2435.3335.8335.831,042,600
Oct 11, 201935.4937.8035.4936.0536.053,253,700
Oct 10, 201933.5434.2433.1133.9933.991,514,400
Oct 09, 201933.5533.9833.3633.7033.701,751,100
Oct 08, 201933.8333.9233.0833.1033.101,327,000
Oct 07, 201934.3934.4633.9034.0334.031,259,500
Oct 04, 201933.6134.0333.2633.9933.991,218,300
Oct 03, 201934.7534.7532.9733.6433.642,126,700
Oct 02, 201935.4135.4634.0534.7034.701,466,600
Oct 01, 201936.5937.2435.6935.8835.88670,600
Sep 30, 201936.5036.7035.9636.3036.30819,800
Sep 27, 201937.2937.5936.1736.3136.31616,600
Sep 26, 201937.0837.1236.3637.0237.02526,600
Sep 25, 201937.1237.3536.7036.9536.95802,200
Sep 24, 201937.6237.6236.1636.5336.53797,100
Sep 23, 201936.9137.5136.6537.2637.261,149,200
Sep 20, 201937.9438.3837.6738.0338.03919,000
Sep 19, 201938.2938.4137.7037.9237.921,037,400
Sep 18, 201938.5438.8037.7538.2938.291,301,400
Sep 17, 201938.0239.3637.8838.6938.69944,300
Sep 16, 201937.4938.7137.3238.3838.38767,200
Sep 13, 201939.0839.5838.5538.7638.76872,300
Sep 12, 201938.7639.0038.1538.2738.27765,800
Sep 11, 201938.1338.9937.6938.7538.751,172,200
Sep 10, 201936.0237.9135.6537.8837.881,204,000
Sep 09, 201935.5936.2734.5336.1436.142,769,100
Sep 06, 201937.7537.7836.9537.0637.06706,600
Sep 05, 201936.3437.5236.2737.3237.32825,200
Sep 04, 201936.3836.4035.0936.1336.131,567,600
Sep 03, 201936.9036.9235.9236.0936.091,166,900
Aug 30, 201938.1438.3837.4637.5437.54807,600
Aug 29, 201937.3037.8937.3037.8137.81488,900
Aug 28, 201936.0037.1535.8936.9836.98828,100
Aug 27, 201937.6237.6736.0036.0336.031,239,900
Aug 26, 201938.0638.1537.2937.5537.55622,500
Aug 23, 201938.5939.2337.6137.7337.73666,300
Aug 22, 201938.9239.1338.4938.8038.80736,100
Aug 21, 201938.6038.8038.3438.5238.52516,700
Aug 20, 201938.5638.8238.3038.6038.60404,300
Aug 19, 201938.9839.1837.1138.5938.59509,000
Aug 16, 201937.5938.4437.4038.4038.40534,700
Aug 15, 201937.4237.9137.1137.3137.31634,800
Aug 14, 201938.1538.2437.2037.4737.47986,000
Aug 13, 201938.8839.9238.6138.9438.94722,400
Aug 12, 201939.5639.6438.8739.0139.01813,800
Aug 09, 201940.5040.8139.7439.9739.971,006,900
Aug 08, 201940.9241.1740.4740.8340.83968,300
Aug 07, 201940.6041.3040.2940.8040.80717,700
Aug 06, 201941.7041.9040.8541.3041.30747,600
Aug 05, 201941.5942.1240.4141.3641.361,381,300
Aug 02, 201941.9342.4541.7542.1142.11890,100
Aug 01, 201942.6943.2941.9942.3742.371,194,700
Jul 31, 201942.0343.1041.6242.4342.431,707,800
Jul 30, 201942.2742.3441.5842.1942.191,351,900
Jul 29, 201943.3943.8341.7442.3742.372,822,900
Jul 26, 201942.5144.0942.5043.5643.563,779,700
Jul 25, 201946.2546.6542.0042.0142.0110,738,100
Jul 24, 201953.6555.2153.5055.0555.051,346,200
Jul 23, 201952.5853.8652.5053.7253.72993,000
Jul 22, 201951.2452.5451.0152.3852.38902,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...