FinancialContent is the trusted provider of stock market information to the media industry.
Spirit Airlines Inc (NY: SAVE)
37.48 USD  UNCHANGED
Streaming Delayed Price  /  Updated: 6:30 PM EST, Nov 13, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Nov 13, 2019 37.41 37.54 37.05 37.48 454,447 -0.38(-1.00%)
Nov 12, 2019 38.69 38.79 37.68 37.86 813,012 -0.86(-2.22%)
Nov 11, 2019 38.86 39.31 38.55 38.72 397,807 -0.26(-0.67%)
Nov 08, 2019 39.25 39.31 38.34 38.98 731,400 -0.42(-1.07%)
Nov 07, 2019 39.41 39.97 39.15 39.40 1,302,867 +0.21(+0.54%)
Nov 06, 2019 38.81 39.28 38.80 39.19 683,934 +0.26(+0.67%)
Nov 05, 2019 38.90 39.75 38.79 38.93 1,181,231 +0.45(+1.17%)
Nov 04, 2019 38.62 38.79 38.25 38.48 1,314,136 +0.41(+1.08%)
Nov 01, 2019 37.91 38.09 37.56 38.07 920,800 +0.51(+1.36%)
Oct 31, 2019 37.61 37.69 36.95 37.56 888,154 -0.13(-0.34%)
Oct 30, 2019 37.08 37.73 36.87 37.69 655,557 +0.52(+1.40%)
Oct 29, 2019 37.95 38.14 37.15 37.17 975,234 -0.97(-2.54%)
Oct 28, 2019 38.21 38.56 37.95 38.14 1,096,540 +0.21(+0.55%)
Oct 25, 2019 37.32 38.38 37.27 37.93 1,344,800 +0.67(+1.80%)
Oct 24, 2019 39.33 39.85 36.30 37.26 3,602,303 -0.49(-1.30%)
Oct 23, 2019 37.20 37.90 36.61 37.75 1,612,924 +0.52(+1.40%)
Oct 22, 2019 37.66 37.81 36.54 37.23 1,433,694 -0.65(-1.72%)
Oct 21, 2019 37.37 38.48 37.27 37.88 1,442,271 +1.10(+2.99%)
Oct 18, 2019 36.62 36.99 36.38 36.78 1,690,100 +0.01(+0.03%)
Oct 17, 2019 36.50 37.12 36.20 36.77 1,179,033 +0.72(+2.00%)
Oct 16, 2019 37.15 37.44 35.85 36.05 1,564,265 -0.84(-2.28%)
Oct 15, 2019 35.83 36.95 35.35 36.89 2,387,924 +1.06(+2.96%)
Oct 14, 2019 35.96 36.24 35.33 35.83 1,042,611 -0.22(-0.61%)
Oct 11, 2019 35.49 37.80 35.49 36.05 3,254,800 +2.06(+6.06%)
Oct 10, 2019 33.54 34.24 33.11 33.99 1,522,293 +0.29(+0.86%)
Oct 09, 2019 33.55 33.98 33.36 33.70 1,751,751 +0.60(+1.81%)
Oct 08, 2019 33.74 33.92 33.08 33.10 1,363,685 -0.93(-2.73%)
Oct 07, 2019 34.39 34.46 33.90 34.03 1,259,460 +0.04(+0.12%)
Oct 04, 2019 33.61 34.03 33.26 33.99 1,218,500 +0.35(+1.04%)
Oct 03, 2019 34.75 34.75 32.97 33.64 2,126,683 -1.06(-3.05%)
Oct 02, 2019 35.41 35.46 34.05 34.70 1,466,620 -1.18(-3.29%)
Oct 01, 2019 36.59 37.24 35.69 35.88 671,371 -0.42(-1.16%)
Sep 30, 2019 36.50 36.70 35.96 36.30 820,938 -0.01(-0.03%)
Sep 27, 2019 37.29 37.58 36.17 36.31 616,600 -0.71(-1.92%)
Sep 26, 2019 37.08 37.12 36.36 37.02 528,154 +0.07(+0.19%)
Sep 25, 2019 37.12 37.35 36.70 36.95 802,203 +0.42(+1.15%)
Sep 24, 2019 37.62 37.62 36.16 36.53 803,290 -0.73(-1.96%)
Sep 23, 2019 36.91 37.51 36.65 37.26 1,149,490 -0.77(-2.02%)
Sep 20, 2019 37.94 38.38 37.67 38.03 919,000 +0.11(+0.29%)
Sep 19, 2019 38.29 38.41 37.70 37.92 1,039,386 -0.37(-0.97%)
Sep 18, 2019 38.54 38.80 37.75 38.29 1,301,412 -0.40(-1.03%)
Sep 17, 2019 38.02 39.36 37.88 38.69 946,330 +0.31(+0.81%)
Sep 16, 2019 37.49 38.71 37.32 38.38 767,239 -0.38(-0.98%)
Sep 13, 2019 39.08 39.58 38.55 38.76 872,200 +0.49(+1.28%)
Sep 12, 2019 38.76 39.00 38.15 38.27 766,091 -0.48(-1.24%)
Sep 11, 2019 38.13 38.99 37.69 38.75 1,172,242 +0.87(+2.30%)
Sep 10, 2019 36.02 37.91 35.65 37.88 1,203,655 +1.74(+4.81%)
Sep 09, 2019 35.59 36.26 34.53 36.14 2,769,091 -0.92(-2.48%)
Sep 06, 2019 37.75 37.78 36.95 37.06 706,600 -0.26(-0.70%)
Sep 05, 2019 36.34 37.52 36.27 37.32 825,160 +1.19(+3.29%)
Sep 04, 2019 36.38 36.40 35.09 36.13 1,567,584 +0.04(+0.11%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Six Financial & Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.