SAVE - Spirit Airlines, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 18, 201849.2749.4848.2548.3348.331,230,600
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
Jul 24, 201841.7341.9540.2640.5740.571,660,600
Jul 23, 201840.2941.7740.0141.6441.641,653,200
Jul 20, 201840.4040.5539.7540.2840.281,194,100
Jul 19, 201840.9741.0440.3440.4940.491,472,100
Jul 18, 201840.6341.9440.6341.0141.013,295,700
Jul 17, 201839.1640.2139.1240.0640.061,798,000
Jul 16, 201841.0441.1038.9439.0439.041,508,800
Jul 13, 201840.0741.1739.7241.0241.021,773,800
Jul 12, 201837.4740.0437.1939.8339.834,709,000
Jul 11, 201836.6536.8535.7236.1336.131,324,900
Jul 10, 201837.9337.9336.8337.4037.401,469,000
Jul 09, 201837.9137.9837.3437.8837.881,630,500
Jul 06, 201837.5637.8437.2937.6637.66971,700
Jul 05, 201837.2337.6536.8137.5037.502,749,700
Jul 03, 201836.9537.3836.6937.0637.06611,300
Jul 02, 201836.1037.1435.6637.1237.121,190,200
Jun 29, 201835.3737.0935.3736.3536.351,337,500
Jun 28, 201835.3435.5334.3635.3735.371,869,200
Jun 27, 201835.6035.7134.8035.4035.401,471,700
Jun 26, 201836.3736.4535.2535.5935.591,458,600
Jun 25, 201838.3238.7136.0536.3336.332,130,500
Jun 22, 201838.4039.1037.9538.6038.605,600,300
Jun 21, 201838.7339.2338.5338.6338.631,232,500
Jun 20, 201838.4638.9138.3638.7938.791,423,600
Jun 19, 201839.3439.5338.3038.5538.551,449,200
Jun 18, 201839.3039.5839.1439.4239.42872,400
Jun 15, 201838.1039.7437.8039.6139.611,193,500
Jun 14, 201837.4538.4537.4538.1738.171,131,000
Jun 13, 201837.7338.4537.2937.4437.44845,200
Jun 12, 201837.8338.0537.1637.6437.64895,100
Jun 11, 201837.1738.1937.1737.8337.831,268,500
Jun 08, 201837.1137.3136.4737.0537.05712,400
Jun 07, 201837.1837.4936.8837.1837.18417,200
Jun 06, 201836.4537.2936.2237.2137.21693,400
Jun 05, 201837.5538.0236.7936.9636.961,234,400
Jun 04, 201837.1438.0637.1437.9137.911,099,500
Jun 01, 201836.9637.6436.6337.0437.04884,600
May 31, 201837.0037.0236.2136.6936.69754,700
May 30, 201837.2437.2536.2036.7736.771,142,700
May 29, 201837.8238.2637.1237.3137.31780,300
May 25, 201836.8138.5236.6738.0338.031,443,600
May 24, 201836.6636.9335.8936.6836.68916,100
May 23, 201836.3136.5535.8336.3936.39671,200
May 22, 201837.6238.0636.3536.3936.391,278,900
May 21, 201837.2638.4037.0737.3737.371,352,200
May 18, 201836.9237.2636.4237.1537.151,434,700
May 17, 201836.9337.8036.9337.1337.131,378,000
May 16, 201836.1037.6035.9936.9436.94799,000
May 15, 201835.7536.4235.5236.0936.09889,000
May 14, 201836.4136.8735.6535.9635.96917,100
May 11, 201836.4136.9036.3236.6336.63819,500
May 10, 201836.0636.4735.7936.3336.33691,300
May 09, 201836.7536.9435.7135.9035.90754,600
May 08, 201836.7437.4836.5536.7736.77828,600
May 07, 201836.6536.7935.8536.7436.74733,400
May 04, 201834.7536.5734.7036.3936.391,066,800
May 03, 201835.7035.7834.8934.9834.98852,800
May 02, 201836.3336.6835.6735.7335.731,389,300
May 01, 201835.6936.3835.3336.3736.371,508,700
Apr 30, 201836.1636.1635.4035.7235.721,363,500
Apr 27, 201834.6836.0134.6835.4935.491,157,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...