SAVE - Spirit Airlines, Inc.

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 14, 201859.7761.6158.8959.0159.01980,900
Dec 13, 201861.2361.6859.8460.6660.66908,700
Dec 12, 201861.5561.9960.3860.9760.97852,300
Dec 11, 201860.8261.9759.9761.4361.43674,100
Dec 10, 201860.0160.6658.2060.4260.421,505,000
Dec 07, 201863.9264.4958.9459.6759.672,046,300
Dec 06, 201864.4264.8662.2864.5964.592,025,000
Dec 04, 201863.6965.3562.7063.1363.131,443,600
Dec 03, 201864.6564.9463.4964.5664.561,251,800
Nov 30, 201862.0064.2362.0064.1264.121,561,100
Nov 29, 201861.8562.8461.7762.0062.001,551,900
Nov 28, 201860.3962.6959.4662.4362.433,144,000
Nov 27, 201858.4462.0157.7258.7658.767,923,800
Nov 26, 201851.8352.1450.8750.9850.98606,900
Nov 23, 201850.9151.7750.7551.5651.56401,600
Nov 21, 201849.5251.7249.4250.8550.85606,600
Nov 20, 201850.6251.2649.0749.1449.141,532,600
Nov 19, 201852.4452.4451.0051.1951.191,179,700
Nov 16, 201852.5552.8351.5852.4452.44760,200
Nov 15, 201852.7753.2051.8753.1053.10680,000
Nov 14, 201854.0054.0952.4852.7552.75691,800
Nov 13, 201853.2453.8352.9853.4153.41831,900
Nov 12, 201852.9153.7752.4052.9652.96654,800
Nov 09, 201853.3353.9952.6852.9952.991,762,900
Nov 08, 201853.3053.9853.0253.3353.331,030,500
Nov 07, 201853.9053.9553.2753.4053.40791,600
Nov 06, 201853.8254.0352.9653.6353.63405,600
Nov 05, 201853.6554.3952.7653.9153.91863,400
Nov 02, 201852.7854.5052.5053.6953.691,668,000
Nov 01, 201852.2852.7551.6652.3852.381,883,700
Oct 31, 201853.1953.6151.4151.9051.901,584,800
Oct 30, 201851.0053.3050.0152.7652.761,655,800
Oct 29, 201853.3553.7251.1852.0952.091,307,200
Oct 26, 201852.9953.3451.1352.5252.521,637,200
Oct 25, 201849.0053.4949.0053.2353.234,513,900
Oct 24, 201850.6050.9847.6047.6947.692,393,400
Oct 23, 201850.6750.8748.8650.5950.591,408,900
Oct 22, 201850.3751.4450.3751.0351.03941,800
Oct 19, 201849.7350.9149.1650.7850.78905,900
Oct 18, 201850.9651.0049.6049.8049.80950,200
Oct 17, 201851.2551.6049.9550.9750.971,357,400
Oct 16, 201849.4850.7549.0750.3750.371,492,800
Oct 15, 201847.1049.3246.4348.9948.991,539,300
Oct 12, 201847.3348.7546.5847.0747.072,303,000
Oct 11, 201846.6447.0045.6646.5046.501,774,500
Oct 10, 201843.5746.0242.8344.9144.912,188,700
Oct 09, 201843.8344.5643.7643.8343.831,014,600
Oct 08, 201843.4944.4543.2643.9543.951,033,200
Oct 05, 201844.4644.9344.1244.3944.39595,800
Oct 04, 201844.7445.2144.2544.4344.43726,500
Oct 03, 201844.6445.4144.3044.8544.85837,000
Oct 02, 201845.2645.2644.2044.5444.541,145,200
Oct 01, 201846.9047.1045.2445.5445.54816,000
Sep 28, 201847.4747.7746.0946.9746.97997,000
Sep 27, 201847.4748.3247.4747.5847.58522,100
Sep 26, 201847.0047.6246.8647.2747.27653,900
Sep 25, 201846.7647.0245.5846.8346.83822,000
Sep 24, 201848.0448.2846.2646.4546.451,453,800
Sep 21, 201848.4148.8848.1748.2948.291,033,800
Sep 20, 201849.1849.2748.2148.4848.48675,300
Sep 19, 201848.3749.0848.2249.0149.011,197,900
Sep 18, 201849.2749.4848.2548.3348.331,234,100
Sep 17, 201849.2549.6348.9149.2749.27562,300
Sep 14, 201849.0849.3748.6549.2049.20698,400
Sep 13, 201848.8449.5048.6049.0949.09865,200
Sep 12, 201848.7649.1748.3848.7948.791,265,400
Sep 11, 201848.0848.5548.0348.4748.47502,700
Sep 10, 201847.8948.6547.4248.2748.27893,400
Sep 07, 201847.2948.3447.2947.5947.59806,000
Sep 06, 201847.3948.5147.0847.5047.501,436,900
Sep 05, 201847.8748.3847.3847.5147.511,275,400
Sep 04, 201847.7247.8847.0847.8547.85559,900
Aug 31, 201847.5547.8247.3147.5247.52745,100
Aug 30, 201847.8547.8547.2247.5547.55705,600
Aug 29, 201847.2447.5746.9247.5247.52637,300
Aug 28, 201846.4347.8946.3447.2247.221,096,100
Aug 27, 201845.5746.0945.5746.0846.08565,600
Aug 24, 201845.7245.9645.2645.6545.65551,900
Aug 23, 201845.2746.3045.1445.8945.89599,700
Aug 22, 201846.5046.5045.1445.2045.20615,600
Aug 21, 201846.1946.8445.8146.6546.65720,900
Aug 20, 201844.8946.2544.7545.8645.86875,800
Aug 17, 201843.7744.7743.6544.7044.70796,200
Aug 16, 201844.6844.8643.7843.9043.90680,600
Aug 15, 201844.4644.9344.1744.5744.57678,000
Aug 14, 201843.7744.7043.7544.5544.55663,900
Aug 13, 201843.9944.0843.4443.8043.80384,300
Aug 10, 201844.1544.1843.0943.9443.94636,600
Aug 09, 201843.8044.3443.8043.8543.85484,300
Aug 08, 201843.4544.1443.3243.8843.88585,900
Aug 07, 201843.5043.5543.0843.3343.331,129,700
Aug 06, 201842.3443.4542.1543.3143.31759,800
Aug 03, 201843.1843.8942.5342.6042.60939,800
Aug 02, 201842.3243.2641.9843.1143.11743,300
Aug 01, 201843.6043.7642.3942.6742.671,231,100
Jul 31, 201842.8343.5842.6043.4443.441,363,500
Jul 30, 201842.8143.4742.5242.6942.691,040,900
Jul 27, 201843.1743.8642.8042.9442.941,080,200
Jul 26, 201842.0044.4042.0042.8542.852,920,000
Jul 25, 201841.1741.5640.2841.4141.411,982,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...