Mail

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
Dec 10, 2019	38.00	38.75	37.63	38.22	38.22	1,127,600
Dec 09, 2019	39.02	39.12	38.41	38.49	38.49	775,800
Dec 06, 2019	38.46	39.33	38.46	39.21	39.21	864,600
Dec 05, 2019	38.50	38.50	37.69	38.07	38.07	824,900
Dec 04, 2019	38.17	38.73	38.03	38.19	38.19	1,148,100
Dec 03, 2019	38.75	39.10	37.56	38.02	38.02	1,873,100
Dec 02, 2019	39.93	40.90	39.44	39.59	39.59	1,020,000
Nov 29, 2019	39.11	39.47	38.96	39.07	39.07	208,900
Nov 27, 2019	39.27	39.75	38.89	39.19	39.19	754,600
Nov 26, 2019	39.85	39.97	39.07	39.10	39.10	903,400
Nov 25, 2019	38.72	40.17	38.54	39.92	39.92	1,162,400
Nov 22, 2019	37.84	38.54	37.67	38.47	38.47	625,500
Nov 21, 2019	38.15	38.61	37.61	37.67	37.67	508,800
Nov 20, 2019	38.43	38.90	38.03	38.13	38.13	824,300
Nov 19, 2019	38.11	38.91	37.83	38.82	38.82	796,300
Nov 18, 2019	38.14	38.23	37.39	37.91	37.91	607,000
Nov 15, 2019	37.94	38.71	37.78	38.23	38.23	1,012,100
Nov 14, 2019	37.35	37.78	37.19	37.69	37.69	637,400
Nov 13, 2019	37.41	37.54	37.05	37.48	37.48	454,400
Nov 12, 2019	38.69	38.79	37.68	37.86	37.86	813,000
Nov 11, 2019	38.86	39.31	38.55	38.72	38.72	397,700
Nov 08, 2019	39.25	39.32	38.34	38.98	38.98	731,000
Nov 07, 2019	39.41	39.97	39.15	39.40	39.40	1,302,800
Nov 06, 2019	38.81	39.28	38.80	39.19	39.19	683,900
Nov 05, 2019	38.90	39.75	38.79	38.93	38.93	1,167,300
Nov 04, 2019	38.62	38.79	38.25	38.48	38.48	1,262,000
Nov 01, 2019	37.91	38.09	37.56	38.07	38.07	920,700
Oct 31, 2019	37.61	37.69	36.95	37.56	37.56	888,200
Oct 30, 2019	37.08	37.73	36.87	37.69	37.69	654,500
Oct 29, 2019	37.95	38.14	37.15	37.17	37.17	974,900
Oct 28, 2019	38.21	38.56	37.95	38.14	38.14	1,092,500
Oct 25, 2019	37.32	38.38	37.27	37.93	37.93	1,344,800
Oct 24, 2019	39.33	39.85	36.30	37.26	37.26	3,595,600
Oct 23, 2019	37.20	37.90	36.61	37.75	37.75	1,569,300
Oct 22, 2019	37.66	37.81	36.54	37.23	37.23	1,431,900
Oct 21, 2019	37.37	38.48	37.27	37.88	37.88	1,437,200
Oct 18, 2019	36.62	36.99	36.38	36.78	36.78	1,684,100
Oct 17, 2019	36.50	37.12	36.20	36.77	36.77	1,178,200
Oct 16, 2019	37.15	37.44	35.85	36.05	36.05	1,562,200
Oct 15, 2019	35.83	36.95	35.35	36.89	36.89	2,376,300
Oct 14, 2019	35.96	36.24	35.33	35.83	35.83	1,042,600
Oct 11, 2019	35.49	37.80	35.49	36.05	36.05	3,253,700
Oct 10, 2019	33.54	34.24	33.11	33.99	33.99	1,514,400
Oct 09, 2019	33.55	33.98	33.36	33.70	33.70	1,751,100
Oct 08, 2019	33.83	33.92	33.08	33.10	33.10	1,327,000
Oct 07, 2019	34.39	34.46	33.90	34.03	34.03	1,259,500
Oct 04, 2019	33.61	34.03	33.26	33.99	33.99	1,218,300
Oct 03, 2019	34.75	34.75	32.97	33.64	33.64	2,126,700
Oct 02, 2019	35.41	35.46	34.05	34.70	34.70	1,466,600
Oct 01, 2019	36.59	37.24	35.69	35.88	35.88	670,600
Sep 30, 2019	36.50	36.70	35.96	36.30	36.30	819,800
Sep 27, 2019	37.29	37.59	36.17	36.31	36.31	616,600
Sep 26, 2019	37.08	37.12	36.36	37.02	37.02	526,600
Sep 25, 2019	37.12	37.35	36.70	36.95	36.95	802,200
Sep 24, 2019	37.62	37.62	36.16	36.53	36.53	797,100
Sep 23, 2019	36.91	37.51	36.65	37.26	37.26	1,149,200
Sep 20, 2019	37.94	38.38	37.67	38.03	38.03	919,000
Sep 19, 2019	38.29	38.41	37.70	37.92	37.92	1,037,400
Sep 18, 2019	38.54	38.80	37.75	38.29	38.29	1,301,400
Sep 17, 2019	38.02	39.36	37.88	38.69	38.69	944,300
Sep 16, 2019	37.49	38.71	37.32	38.38	38.38	767,200
Sep 13, 2019	39.08	39.58	38.55	38.76	38.76	872,300
Sep 12, 2019	38.76	39.00	38.15	38.27	38.27	765,800
Sep 11, 2019	38.13	38.99	37.69	38.75	38.75	1,172,200
Sep 10, 2019	36.02	37.91	35.65	37.88	37.88	1,204,000
Sep 09, 2019	35.59	36.27	34.53	36.14	36.14	2,769,100
Sep 06, 2019	37.75	37.78	36.95	37.06	37.06	706,600
Sep 05, 2019	36.34	37.52	36.27	37.32	37.32	825,200
Sep 04, 2019	36.38	36.40	35.09	36.13	36.13	1,567,600
Sep 03, 2019	36.90	36.92	35.92	36.09	36.09	1,166,900
Aug 30, 2019	38.14	38.38	37.46	37.54	37.54	807,600
Aug 29, 2019	37.30	37.89	37.30	37.81	37.81	488,900
Aug 28, 2019	36.00	37.15	35.89	36.98	36.98	828,100
Aug 27, 2019	37.62	37.67	36.00	36.03	36.03	1,239,900
Aug 26, 2019	38.06	38.15	37.29	37.55	37.55	622,500
Aug 23, 2019	38.59	39.23	37.61	37.73	37.73	666,300
Aug 22, 2019	38.92	39.13	38.49	38.80	38.80	736,100
Aug 21, 2019	38.60	38.80	38.34	38.52	38.52	516,700
Aug 20, 2019	38.56	38.82	38.30	38.60	38.60	404,300
Aug 19, 2019	38.98	39.18	37.11	38.59	38.59	509,000
Aug 16, 2019	37.59	38.44	37.40	38.40	38.40	534,700
Aug 15, 2019	37.42	37.91	37.11	37.31	37.31	634,800
Aug 14, 2019	38.15	38.24	37.20	37.47	37.47	986,000
Aug 13, 2019	38.88	39.92	38.61	38.94	38.94	722,400
Aug 12, 2019	39.56	39.64	38.87	39.01	39.01	813,800
Aug 09, 2019	40.50	40.81	39.74	39.97	39.97	1,006,900
Aug 08, 2019	40.92	41.17	40.47	40.83	40.83	968,300
Aug 07, 2019	40.60	41.30	40.29	40.80	40.80	717,700
Aug 06, 2019	41.70	41.90	40.85	41.30	41.30	747,600
Aug 05, 2019	41.59	42.12	40.41	41.36	41.36	1,381,300
Aug 02, 2019	41.93	42.45	41.75	42.11	42.11	890,100
Aug 01, 2019	42.69	43.29	41.99	42.37	42.37	1,194,700
Jul 31, 2019	42.03	43.10	41.62	42.43	42.43	1,707,800
Jul 30, 2019	42.27	42.34	41.58	42.19	42.19	1,351,900
Jul 29, 2019	43.39	43.83	41.74	42.37	42.37	2,822,900
Jul 26, 2019	42.51	44.09	42.50	43.56	43.56	3,779,700
Jul 25, 2019	46.25	46.65	42.00	42.01	42.01	10,738,100
Jul 24, 2019	53.65	55.21	53.50	55.05	55.05	1,346,200
Jul 23, 2019	52.58	53.86	52.50	53.72	53.72	993,000
Jul 22, 2019	51.24	52.54	51.01	52.38	52.38	902,500
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...