SAVE - Spirit Airlines, Inc.

NYSE - NYSE Delayed Price. Currency in USD

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Sep 18, 2018	49.27	49.48	48.25	48.33	48.33	1,230,600
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
Jul 24, 2018	41.73	41.95	40.26	40.57	40.57	1,660,600
Jul 23, 2018	40.29	41.77	40.01	41.64	41.64	1,653,200
Jul 20, 2018	40.40	40.55	39.75	40.28	40.28	1,194,100
Jul 19, 2018	40.97	41.04	40.34	40.49	40.49	1,472,100
Jul 18, 2018	40.63	41.94	40.63	41.01	41.01	3,295,700
Jul 17, 2018	39.16	40.21	39.12	40.06	40.06	1,798,000
Jul 16, 2018	41.04	41.10	38.94	39.04	39.04	1,508,800
Jul 13, 2018	40.07	41.17	39.72	41.02	41.02	1,773,800
Jul 12, 2018	37.47	40.04	37.19	39.83	39.83	4,709,000
Jul 11, 2018	36.65	36.85	35.72	36.13	36.13	1,324,900
Jul 10, 2018	37.93	37.93	36.83	37.40	37.40	1,469,000
Jul 09, 2018	37.91	37.98	37.34	37.88	37.88	1,630,500
Jul 06, 2018	37.56	37.84	37.29	37.66	37.66	971,700
Jul 05, 2018	37.23	37.65	36.81	37.50	37.50	2,749,700
Jul 03, 2018	36.95	37.38	36.69	37.06	37.06	611,300
Jul 02, 2018	36.10	37.14	35.66	37.12	37.12	1,190,200
Jun 29, 2018	35.37	37.09	35.37	36.35	36.35	1,337,500
Jun 28, 2018	35.34	35.53	34.36	35.37	35.37	1,869,200
Jun 27, 2018	35.60	35.71	34.80	35.40	35.40	1,471,700
Jun 26, 2018	36.37	36.45	35.25	35.59	35.59	1,458,600
Jun 25, 2018	38.32	38.71	36.05	36.33	36.33	2,130,500
Jun 22, 2018	38.40	39.10	37.95	38.60	38.60	5,600,300
Jun 21, 2018	38.73	39.23	38.53	38.63	38.63	1,232,500
Jun 20, 2018	38.46	38.91	38.36	38.79	38.79	1,423,600
Jun 19, 2018	39.34	39.53	38.30	38.55	38.55	1,449,200
Jun 18, 2018	39.30	39.58	39.14	39.42	39.42	872,400
Jun 15, 2018	38.10	39.74	37.80	39.61	39.61	1,193,500
Jun 14, 2018	37.45	38.45	37.45	38.17	38.17	1,131,000
Jun 13, 2018	37.73	38.45	37.29	37.44	37.44	845,200
Jun 12, 2018	37.83	38.05	37.16	37.64	37.64	895,100
Jun 11, 2018	37.17	38.19	37.17	37.83	37.83	1,268,500
Jun 08, 2018	37.11	37.31	36.47	37.05	37.05	712,400
Jun 07, 2018	37.18	37.49	36.88	37.18	37.18	417,200
Jun 06, 2018	36.45	37.29	36.22	37.21	37.21	693,400
Jun 05, 2018	37.55	38.02	36.79	36.96	36.96	1,234,400
Jun 04, 2018	37.14	38.06	37.14	37.91	37.91	1,099,500
Jun 01, 2018	36.96	37.64	36.63	37.04	37.04	884,600
May 31, 2018	37.00	37.02	36.21	36.69	36.69	754,700
May 30, 2018	37.24	37.25	36.20	36.77	36.77	1,142,700
May 29, 2018	37.82	38.26	37.12	37.31	37.31	780,300
May 25, 2018	36.81	38.52	36.67	38.03	38.03	1,443,600
May 24, 2018	36.66	36.93	35.89	36.68	36.68	916,100
May 23, 2018	36.31	36.55	35.83	36.39	36.39	671,200
May 22, 2018	37.62	38.06	36.35	36.39	36.39	1,278,900
May 21, 2018	37.26	38.40	37.07	37.37	37.37	1,352,200
May 18, 2018	36.92	37.26	36.42	37.15	37.15	1,434,700
May 17, 2018	36.93	37.80	36.93	37.13	37.13	1,378,000
May 16, 2018	36.10	37.60	35.99	36.94	36.94	799,000
May 15, 2018	35.75	36.42	35.52	36.09	36.09	889,000
May 14, 2018	36.41	36.87	35.65	35.96	35.96	917,100
May 11, 2018	36.41	36.90	36.32	36.63	36.63	819,500
May 10, 2018	36.06	36.47	35.79	36.33	36.33	691,300
May 09, 2018	36.75	36.94	35.71	35.90	35.90	754,600
May 08, 2018	36.74	37.48	36.55	36.77	36.77	828,600
May 07, 2018	36.65	36.79	35.85	36.74	36.74	733,400
May 04, 2018	34.75	36.57	34.70	36.39	36.39	1,066,800
May 03, 2018	35.70	35.78	34.89	34.98	34.98	852,800
May 02, 2018	36.33	36.68	35.67	35.73	35.73	1,389,300
May 01, 2018	35.69	36.38	35.33	36.37	36.37	1,508,700
Apr 30, 2018	36.16	36.16	35.40	35.72	35.72	1,363,500
Apr 27, 2018	34.68	36.01	34.68	35.49	35.49	1,157,400
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...