Mail

SAVE - Spirit Airlines, Inc.

NYSE - Nasdaq Real Time Price. Currency in USD

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Dec 14, 2018	59.77	61.61	58.89	59.01	59.01	980,900
Dec 13, 2018	61.23	61.68	59.84	60.66	60.66	908,700
Dec 12, 2018	61.55	61.99	60.38	60.97	60.97	852,300
Dec 11, 2018	60.82	61.97	59.97	61.43	61.43	674,100
Dec 10, 2018	60.01	60.66	58.20	60.42	60.42	1,505,000
Dec 07, 2018	63.92	64.49	58.94	59.67	59.67	2,046,300
Dec 06, 2018	64.42	64.86	62.28	64.59	64.59	2,025,000
Dec 04, 2018	63.69	65.35	62.70	63.13	63.13	1,443,600
Dec 03, 2018	64.65	64.94	63.49	64.56	64.56	1,251,800
Nov 30, 2018	62.00	64.23	62.00	64.12	64.12	1,561,100
Nov 29, 2018	61.85	62.84	61.77	62.00	62.00	1,551,900
Nov 28, 2018	60.39	62.69	59.46	62.43	62.43	3,144,000
Nov 27, 2018	58.44	62.01	57.72	58.76	58.76	7,923,800
Nov 26, 2018	51.83	52.14	50.87	50.98	50.98	606,900
Nov 23, 2018	50.91	51.77	50.75	51.56	51.56	401,600
Nov 21, 2018	49.52	51.72	49.42	50.85	50.85	606,600
Nov 20, 2018	50.62	51.26	49.07	49.14	49.14	1,532,600
Nov 19, 2018	52.44	52.44	51.00	51.19	51.19	1,179,700
Nov 16, 2018	52.55	52.83	51.58	52.44	52.44	760,200
Nov 15, 2018	52.77	53.20	51.87	53.10	53.10	680,000
Nov 14, 2018	54.00	54.09	52.48	52.75	52.75	691,800
Nov 13, 2018	53.24	53.83	52.98	53.41	53.41	831,900
Nov 12, 2018	52.91	53.77	52.40	52.96	52.96	654,800
Nov 09, 2018	53.33	53.99	52.68	52.99	52.99	1,762,900
Nov 08, 2018	53.30	53.98	53.02	53.33	53.33	1,030,500
Nov 07, 2018	53.90	53.95	53.27	53.40	53.40	791,600
Nov 06, 2018	53.82	54.03	52.96	53.63	53.63	405,600
Nov 05, 2018	53.65	54.39	52.76	53.91	53.91	863,400
Nov 02, 2018	52.78	54.50	52.50	53.69	53.69	1,668,000
Nov 01, 2018	52.28	52.75	51.66	52.38	52.38	1,883,700
Oct 31, 2018	53.19	53.61	51.41	51.90	51.90	1,584,800
Oct 30, 2018	51.00	53.30	50.01	52.76	52.76	1,655,800
Oct 29, 2018	53.35	53.72	51.18	52.09	52.09	1,307,200
Oct 26, 2018	52.99	53.34	51.13	52.52	52.52	1,637,200
Oct 25, 2018	49.00	53.49	49.00	53.23	53.23	4,513,900
Oct 24, 2018	50.60	50.98	47.60	47.69	47.69	2,393,400
Oct 23, 2018	50.67	50.87	48.86	50.59	50.59	1,408,900
Oct 22, 2018	50.37	51.44	50.37	51.03	51.03	941,800
Oct 19, 2018	49.73	50.91	49.16	50.78	50.78	905,900
Oct 18, 2018	50.96	51.00	49.60	49.80	49.80	950,200
Oct 17, 2018	51.25	51.60	49.95	50.97	50.97	1,357,400
Oct 16, 2018	49.48	50.75	49.07	50.37	50.37	1,492,800
Oct 15, 2018	47.10	49.32	46.43	48.99	48.99	1,539,300
Oct 12, 2018	47.33	48.75	46.58	47.07	47.07	2,303,000
Oct 11, 2018	46.64	47.00	45.66	46.50	46.50	1,774,500
Oct 10, 2018	43.57	46.02	42.83	44.91	44.91	2,188,700
Oct 09, 2018	43.83	44.56	43.76	43.83	43.83	1,014,600
Oct 08, 2018	43.49	44.45	43.26	43.95	43.95	1,033,200
Oct 05, 2018	44.46	44.93	44.12	44.39	44.39	595,800
Oct 04, 2018	44.74	45.21	44.25	44.43	44.43	726,500
Oct 03, 2018	44.64	45.41	44.30	44.85	44.85	837,000
Oct 02, 2018	45.26	45.26	44.20	44.54	44.54	1,145,200
Oct 01, 2018	46.90	47.10	45.24	45.54	45.54	816,000
Sep 28, 2018	47.47	47.77	46.09	46.97	46.97	997,000
Sep 27, 2018	47.47	48.32	47.47	47.58	47.58	522,100
Sep 26, 2018	47.00	47.62	46.86	47.27	47.27	653,900
Sep 25, 2018	46.76	47.02	45.58	46.83	46.83	822,000
Sep 24, 2018	48.04	48.28	46.26	46.45	46.45	1,453,800
Sep 21, 2018	48.41	48.88	48.17	48.29	48.29	1,033,800
Sep 20, 2018	49.18	49.27	48.21	48.48	48.48	675,300
Sep 19, 2018	48.37	49.08	48.22	49.01	49.01	1,197,900
Sep 18, 2018	49.27	49.48	48.25	48.33	48.33	1,234,100
Sep 17, 2018	49.25	49.63	48.91	49.27	49.27	562,300
Sep 14, 2018	49.08	49.37	48.65	49.20	49.20	698,400
Sep 13, 2018	48.84	49.50	48.60	49.09	49.09	865,200
Sep 12, 2018	48.76	49.17	48.38	48.79	48.79	1,265,400
Sep 11, 2018	48.08	48.55	48.03	48.47	48.47	502,700
Sep 10, 2018	47.89	48.65	47.42	48.27	48.27	893,400
Sep 07, 2018	47.29	48.34	47.29	47.59	47.59	806,000
Sep 06, 2018	47.39	48.51	47.08	47.50	47.50	1,436,900
Sep 05, 2018	47.87	48.38	47.38	47.51	47.51	1,275,400
Sep 04, 2018	47.72	47.88	47.08	47.85	47.85	559,900
Aug 31, 2018	47.55	47.82	47.31	47.52	47.52	745,100
Aug 30, 2018	47.85	47.85	47.22	47.55	47.55	705,600
Aug 29, 2018	47.24	47.57	46.92	47.52	47.52	637,300
Aug 28, 2018	46.43	47.89	46.34	47.22	47.22	1,096,100
Aug 27, 2018	45.57	46.09	45.57	46.08	46.08	565,600
Aug 24, 2018	45.72	45.96	45.26	45.65	45.65	551,900
Aug 23, 2018	45.27	46.30	45.14	45.89	45.89	599,700
Aug 22, 2018	46.50	46.50	45.14	45.20	45.20	615,600
Aug 21, 2018	46.19	46.84	45.81	46.65	46.65	720,900
Aug 20, 2018	44.89	46.25	44.75	45.86	45.86	875,800
Aug 17, 2018	43.77	44.77	43.65	44.70	44.70	796,200
Aug 16, 2018	44.68	44.86	43.78	43.90	43.90	680,600
Aug 15, 2018	44.46	44.93	44.17	44.57	44.57	678,000
Aug 14, 2018	43.77	44.70	43.75	44.55	44.55	663,900
Aug 13, 2018	43.99	44.08	43.44	43.80	43.80	384,300
Aug 10, 2018	44.15	44.18	43.09	43.94	43.94	636,600
Aug 09, 2018	43.80	44.34	43.80	43.85	43.85	484,300
Aug 08, 2018	43.45	44.14	43.32	43.88	43.88	585,900
Aug 07, 2018	43.50	43.55	43.08	43.33	43.33	1,129,700
Aug 06, 2018	42.34	43.45	42.15	43.31	43.31	759,800
Aug 03, 2018	43.18	43.89	42.53	42.60	42.60	939,800
Aug 02, 2018	42.32	43.26	41.98	43.11	43.11	743,300
Aug 01, 2018	43.60	43.76	42.39	42.67	42.67	1,231,100
Jul 31, 2018	42.83	43.58	42.60	43.44	43.44	1,363,500
Jul 30, 2018	42.81	43.47	42.52	42.69	42.69	1,040,900
Jul 27, 2018	43.17	43.86	42.80	42.94	42.94	1,080,200
Jul 26, 2018	42.00	44.40	42.00	42.85	42.85	2,920,000
Jul 25, 2018	41.17	41.56	40.28	41.41	41.41	1,982,400
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...