U.S. markets closed

Spirit Airlines, Inc. (SAVE)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
25.73-1.48 (-5.44%)
At close: 4:00PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 15, 202126.5027.0425.7125.7325.734,721,000
Jan 14, 202125.5027.7725.4527.2127.218,306,100
Jan 13, 202125.0025.3524.5325.1625.163,092,600
Jan 12, 202124.5025.4024.2625.1725.173,399,500
Jan 11, 202123.8124.4423.6224.4324.433,126,000
Jan 08, 202124.8224.8424.1124.4524.454,009,800
Jan 07, 202124.4924.9424.3524.4724.473,552,100
Jan 06, 202123.4224.8223.4224.3024.304,795,700
Jan 05, 202122.9324.3022.8723.8423.843,982,100
Jan 04, 202124.7524.7622.9323.0623.065,786,100
Dec 31, 202024.7024.8924.2124.4524.453,542,700
Dec 30, 202024.6225.3424.5624.8724.873,427,600
Dec 29, 202025.4225.5724.5224.6824.683,917,600
Dec 28, 202024.9625.4724.6225.0725.074,295,600
Dec 24, 202024.7924.8324.0524.4224.422,618,200
Dec 23, 202024.2024.9324.2024.5524.553,952,600
Dec 22, 202025.4325.5424.0024.0424.046,408,700
Dec 21, 202025.0025.4824.5425.3725.377,060,200
Dec 18, 202026.4626.6825.8225.8825.886,798,600
Dec 17, 202026.3426.9625.9326.5726.575,934,500
Dec 16, 202025.8126.6125.1726.1626.168,929,200
Dec 15, 202026.3026.8325.5826.6826.686,220,400
Dec 14, 202026.9527.0025.5325.9925.997,026,500
Dec 11, 202027.2627.4525.5826.2326.2316,229,500
Dec 10, 202025.4027.2025.2827.0327.036,451,600
Dec 09, 202026.9427.4825.7526.1426.1412,366,100
Dec 08, 202025.2926.3325.1426.3026.307,096,400
Dec 07, 202025.6026.2125.1625.4125.419,366,600
Dec 04, 202025.1125.9824.8225.7625.7610,464,700
Dec 03, 202023.5025.2823.5024.5324.5312,405,700
Dec 02, 202022.3123.2422.1823.1223.126,213,700
Dec 01, 202022.7223.2222.4722.5722.577,985,400
Nov 30, 202023.3123.4221.8322.6322.639,461,600
Nov 27, 202023.2523.5422.8823.3723.375,034,700
Nov 25, 202022.7623.0721.8522.9822.989,100,900
Nov 24, 202022.0022.9021.8122.8822.8811,418,700
Nov 23, 202020.7021.1420.5621.0721.077,781,000
Nov 20, 202020.6920.8420.0620.3320.336,377,600
Nov 19, 202020.3321.0020.1620.8920.896,166,800
Nov 18, 202020.6621.7020.3120.3120.319,940,500
Nov 17, 202019.8720.5519.5920.1920.196,579,800
Nov 16, 202021.3621.3619.9620.4320.4313,841,300
Nov 13, 202018.3919.9918.3919.7319.7311,643,000
Nov 12, 202018.7219.2917.9818.1118.1111,562,600
Nov 11, 202020.0120.0619.1219.4019.408,216,900
Nov 10, 202021.1321.6119.7020.1720.1713,026,600
Nov 09, 202021.4422.9820.1921.3121.3124,303,900
Nov 06, 202017.7117.8417.3417.6917.695,344,000
Nov 05, 202017.4118.0517.3217.9517.957,153,200
Nov 04, 202017.3017.8517.0317.2217.225,614,300
Nov 03, 202017.7718.1917.5617.7017.706,017,900
Nov 02, 202017.5217.7216.8017.6017.606,840,100
Oct 30, 202017.2817.9916.9617.5717.5711,316,000
Oct 29, 202015.7517.3415.6317.0417.0413,417,400
Oct 28, 202016.0016.2015.4515.5615.5611,594,700
Oct 27, 202017.1017.2816.5116.5316.535,557,200
Oct 26, 202018.0918.1616.7317.1317.139,267,600
Oct 23, 202017.7318.7017.7218.5818.5810,883,100
Oct 22, 202016.5318.1516.5117.9617.9616,419,700
Oct 21, 202016.9816.9916.2516.4116.418,862,100
Oct 20, 202016.7017.2216.5417.1117.117,155,900
Oct 19, 202016.4016.8716.1616.4016.406,611,900
Oct 16, 202016.1416.4116.0016.1816.185,748,600
Oct 15, 202016.2716.3315.8516.1016.108,678,000
Oct 14, 202016.2516.8116.2516.4416.445,599,800
Oct 13, 202016.3716.4816.0816.2016.208,095,700
Oct 12, 202017.0317.1616.7016.7016.705,863,800
Oct 09, 202017.0017.3516.7017.2717.277,819,000
Oct 08, 202017.0017.3516.5817.0417.0410,565,900
Oct 07, 202016.5016.6116.0516.5516.5510,517,600
Oct 06, 202016.6016.8215.7515.7515.7511,283,300
Oct 05, 202016.6616.8316.2316.3816.388,063,000
Oct 02, 202015.5016.8215.4616.7116.7113,790,200
Oct 01, 202016.3016.4616.0516.3816.385,104,500
Sep 30, 202016.1816.8416.0616.1016.108,047,200
Sep 29, 202016.4016.4215.8616.0216.027,247,400
Sep 28, 202016.6817.0516.2816.5316.537,106,200
Sep 25, 202015.6516.2615.6216.2016.205,318,600
Sep 24, 202015.9316.0015.0615.7115.718,803,500
Sep 23, 202016.6817.2516.0816.0816.086,103,000
Sep 22, 202016.3316.7616.2016.5516.554,972,500
Sep 21, 202017.2617.2915.9016.2316.2314,242,100
Sep 18, 202018.0318.1817.5217.7017.707,024,000
Sep 17, 202018.3218.7818.0418.1018.105,784,800
Sep 16, 202018.1218.9017.7118.5518.558,664,000
Sep 15, 202017.8618.5017.8218.0818.086,537,700
Sep 14, 202017.5317.9017.2617.8317.837,048,300
Sep 11, 202017.5217.7517.0517.2817.286,084,100
Sep 10, 202017.5918.0517.3917.4817.487,950,100
Sep 09, 202018.0718.2617.2817.5417.5412,997,100
Sep 08, 202017.5118.9417.3518.3718.3711,239,000
Sep 04, 202018.0118.2516.9517.8817.8812,408,700
Sep 03, 202017.9318.7317.1917.7317.7314,574,700
Sep 02, 202017.5217.7317.0617.6117.619,388,400
Sep 01, 202017.6018.0717.3017.5917.599,620,500
Aug 31, 202018.4318.6817.8517.8817.889,822,600
Aug 28, 202018.6518.6518.0818.4918.499,456,700
Aug 27, 202018.2419.1918.0618.3118.3113,763,100
Aug 26, 202017.9018.1217.6617.7017.704,765,500
Aug 25, 202018.4818.6417.5717.9917.998,610,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...