Spirit Airlines, Inc. (SAVEQ)
OTCMKTS
· Delayed Price · Currency is USD
0.4700
+0.0100 (2.17%)
Inactive · Last trade price
on Mar 12, 2025
Spirit Airlines Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 12, 2025 | 0.47 | 0.48 | 0.45 | 0.47 | 0.47 | 0.43% | 708,757 |
| Mar 11, 2025 | 0.46 | 0.49 | 0.45 | 0.46 | 0.46 | 3.14% | 1,499,945 |
| Mar 10, 2025 | 0.49 | 0.49 | 0.44 | 0.45 | 0.45 | 2.02% | 2,209,553 |
| Mar 7, 2025 | 0.50 | 0.51 | 0.41 | 0.44 | 0.44 | -9.84% | 2,580,865 |
| Mar 6, 2025 | 0.53 | 0.55 | 0.47 | 0.49 | 0.49 | -2.59% | 2,177,817 |
| Mar 5, 2025 | 0.50 | 0.54 | 0.46 | 0.50 | 0.50 | 8.42% | 2,289,546 |
| Mar 4, 2025 | 0.46 | 0.49 | 0.46 | 0.46 | 0.46 | -2.63% | 1,603,980 |
| Mar 3, 2025 | 0.48 | 0.50 | 0.46 | 0.47 | 0.47 | 0.98% | 1,640,871 |
| Feb 28, 2025 | 0.50 | 0.50 | 0.44 | 0.47 | 0.47 | -2.08% | 1,866,870 |
| Feb 27, 2025 | 0.51 | 0.55 | 0.47 | 0.48 | 0.48 | -2.36% | 1,408,962 |
| Feb 26, 2025 | 0.47 | 0.51 | 0.43 | 0.49 | 0.49 | 4.60% | 2,065,540 |
| Feb 25, 2025 | 0.45 | 0.49 | 0.43 | 0.47 | 0.47 | 6.82% | 2,843,354 |
| Feb 24, 2025 | 0.49 | 0.50 | 0.44 | 0.44 | 0.44 | -11.11% | 4,887,621 |
| Feb 21, 2025 | 0.50 | 0.55 | 0.44 | 0.50 | 0.50 | -23.85% | 13,201,430 |
| Feb 20, 2025 | 0.70 | 0.71 | 0.60 | 0.65 | 0.65 | -7.67% | 3,834,856 |
| Feb 19, 2025 | 0.63 | 0.72 | 0.60 | 0.70 | 0.70 | 11.75% | 2,656,519 |
| Feb 18, 2025 | 0.62 | 0.67 | 0.59 | 0.63 | 0.63 | 2.11% | 3,450,610 |
| Feb 14, 2025 | 0.59 | 0.64 | 0.57 | 0.62 | 0.62 | 6.38% | 3,416,909 |
| Feb 13, 2025 | 0.61 | 0.65 | 0.55 | 0.58 | 0.58 | - | 5,461,639 |
| Feb 12, 2025 | 0.73 | 0.76 | 0.52 | 0.58 | 0.58 | -20.66% | 8,456,533 |
| Feb 11, 2025 | 0.79 | 0.86 | 0.73 | 0.73 | 0.73 | -3.60% | 3,397,103 |
| Feb 10, 2025 | 0.68 | 0.87 | 0.68 | 0.76 | 0.76 | 11.68% | 5,707,447 |
| Feb 7, 2025 | 0.63 | 0.68 | 0.60 | 0.68 | 0.68 | 11.31% | 2,874,544 |
| Feb 6, 2025 | 0.63 | 0.64 | 0.59 | 0.61 | 0.61 | -0.81% | 1,610,921 |
| Feb 5, 2025 | 0.60 | 0.64 | 0.58 | 0.62 | 0.62 | 3.02% | 2,163,353 |
| Feb 4, 2025 | 0.61 | 0.61 | 0.57 | 0.60 | 0.60 | 2.31% | 1,425,593 |
| Feb 3, 2025 | 0.63 | 0.65 | 0.55 | 0.58 | 0.58 | -2.75% | 2,653,245 |
| Jan 31, 2025 | 0.60 | 0.62 | 0.57 | 0.60 | 0.60 | 4.93% | 2,461,020 |
| Jan 30, 2025 | 0.59 | 0.60 | 0.54 | 0.57 | 0.57 | -3.08% | 2,867,516 |
| Jan 29, 2025 | 0.52 | 0.62 | 0.50 | 0.59 | 0.59 | 33.79% | 12,603,356 |
| Jan 28, 2025 | 0.50 | 0.50 | 0.44 | 0.44 | 0.44 | -9.26% | 2,371,722 |
| Jan 27, 2025 | 0.52 | 0.54 | 0.47 | 0.49 | 0.49 | -5.08% | 1,812,124 |
| Jan 24, 2025 | 0.52 | 0.52 | 0.49 | 0.51 | 0.51 | 2.71% | 1,640,423 |
| Jan 23, 2025 | 0.52 | 0.54 | 0.48 | 0.50 | 0.50 | -0.48% | 3,452,338 |
| Jan 22, 2025 | 0.54 | 0.69 | 0.48 | 0.50 | 0.50 | -4.86% | 6,767,782 |
| Jan 21, 2025 | 0.51 | 0.53 | 0.50 | 0.53 | 0.53 | 5.51% | 4,078,312 |
| Jan 17, 2025 | 0.50 | 0.50 | 0.47 | 0.50 | 0.50 | 3.96% | 3,489,507 |
| Jan 16, 2025 | 0.48 | 0.50 | 0.45 | 0.48 | 0.48 | 4.35% | 1,711,729 |
| Jan 15, 2025 | 0.51 | 0.52 | 0.45 | 0.46 | 0.46 | -5.33% | 2,870,148 |
| Jan 14, 2025 | 0.51 | 0.52 | 0.47 | 0.49 | 0.49 | -0.23% | 1,728,741 |
| Jan 13, 2025 | 0.52 | 0.53 | 0.49 | 0.49 | 0.49 | -2.11% | 1,835,589 |
| Jan 10, 2025 | 0.53 | 0.54 | 0.46 | 0.50 | 0.50 | -0.40% | 2,181,859 |
| Jan 8, 2025 | 0.48 | 0.55 | 0.40 | 0.50 | 0.50 | 10.26% | 3,735,954 |
| Jan 7, 2025 | 0.45 | 0.49 | 0.42 | 0.45 | 0.45 | 5.35% | 1,207,321 |
| Jan 6, 2025 | 0.44 | 0.46 | 0.37 | 0.43 | 0.43 | 2.26% | 2,314,735 |
| Jan 3, 2025 | 0.44 | 0.45 | 0.40 | 0.42 | 0.42 | 1.25% | 2,324,380 |
| Jan 2, 2025 | 0.36 | 0.44 | 0.35 | 0.42 | 0.42 | 23.97% | 3,892,372 |
| Dec 31, 2024 | 0.39 | 0.40 | 0.33 | 0.34 | 0.34 | -11.84% | 3,226,217 |
| Dec 30, 2024 | 0.39 | 0.41 | 0.35 | 0.38 | 0.38 | -5.00% | 4,026,440 |
| Dec 27, 2024 | 0.45 | 0.45 | 0.39 | 0.40 | 0.40 | -6.10% | 2,382,275 |