Spring Airlines Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 9, 2025	54.39	54.39	53.79	54.00	54.00	-0.81%	4,069,024
Sep 8, 2025	52.80	55.25	52.68	54.44	54.44	2.89%	10,198,925
Sep 5, 2025	52.50	53.13	52.25	52.91	52.91	0.80%	4,674,065
Sep 4, 2025	52.03	52.58	51.53	52.49	52.49	0.38%	5,909,152
Sep 3, 2025	52.11	52.38	51.90	52.29	52.29	0.56%	3,471,824
Sep 2, 2025	52.21	52.68	51.75	52.00	52.00	-0.73%	6,402,939
Sep 1, 2025	53.30	53.35	52.35	52.38	52.38	-1.82%	7,399,403
Aug 29, 2025	54.05	54.43	53.35	53.35	53.35	-1.20%	5,861,576
Aug 28, 2025	53.92	54.31	53.00	54.00	54.00	-	6,269,270
Aug 27, 2025	54.25	55.06	53.98	54.00	54.00	0.52%	11,323,159
Aug 26, 2025	53.49	54.25	53.26	53.72	53.72	0.49%	5,148,503
Aug 25, 2025	52.64	53.60	52.61	53.46	53.46	1.44%	6,896,167
Aug 22, 2025	53.31	53.59	52.41	52.70	52.70	-1.42%	8,116,543
Aug 21, 2025	52.97	53.74	52.83	53.46	53.46	0.94%	5,398,071
Aug 20, 2025	52.66	53.02	52.34	52.96	52.96	0.28%	5,487,099
Aug 19, 2025	52.73	52.98	52.43	52.81	52.81	-	4,254,074
Aug 18, 2025	52.95	53.03	52.40	52.81	52.81	-0.04%	4,693,310
Aug 15, 2025	52.20	53.18	52.03	52.83	52.83	1.01%	5,414,393
Aug 14, 2025	52.88	52.88	52.26	52.30	52.30	-1.04%	5,121,044
Aug 13, 2025	52.96	53.13	52.51	52.85	52.85	0.28%	2,708,482
Aug 12, 2025	52.65	53.02	52.59	52.70	52.70	-	2,631,205
Aug 11, 2025	52.60	52.95	52.33	52.70	52.70	0.13%	3,231,746
Aug 8, 2025	52.81	52.89	52.36	52.63	52.63	-0.44%	2,461,834
Aug 7, 2025	52.54	53.05	52.32	52.86	52.86	0.63%	2,903,293
Aug 6, 2025	52.59	52.62	52.13	52.53	52.53	-	2,740,631
Aug 5, 2025	52.38	52.77	52.18	52.53	52.53	0.44%	3,346,880
Aug 4, 2025	51.81	52.50	51.75	52.30	52.30	0.48%	4,088,302
Aug 1, 2025	52.28	52.44	51.68	52.05	52.05	-0.42%	4,695,932
Jul 31, 2025	53.01	53.15	52.10	52.27	52.27	-1.93%	6,863,015
Jul 30, 2025	53.88	53.99	52.74	53.30	53.30	-1.15%	5,556,940
Jul 29, 2025	54.23	54.83	53.83	53.92	53.92	-0.66%	4,002,213
Jul 28, 2025	55.68	55.68	54.18	54.28	54.28	-2.51%	4,864,344
Jul 25, 2025	56.50	56.60	55.66	55.68	55.68	-1.63%	2,571,801
Jul 24, 2025	56.18	56.66	56.08	56.60	56.60	0.27%	3,092,076
Jul 23, 2025	54.97	57.00	54.96	56.45	56.45	3.69%	8,973,845
Jul 22, 2025	54.25	54.58	53.79	54.44	54.44	0.50%	3,421,524
Jul 21, 2025	54.23	54.49	53.89	54.17	54.17	-0.17%	2,190,389
Jul 18, 2025	53.52	54.27	53.50	54.26	54.26	1.16%	2,693,938
Jul 17, 2025	53.84	54.00	53.50	53.64	53.64	-1.40%	3,251,243
Jul 16, 2025	54.11	54.58	54.11	54.40	53.58	0.55%	2,439,651
Jul 15, 2025	55.00	55.69	53.90	54.10	53.28	-1.48%	5,391,672
Jul 14, 2025	55.01	55.40	54.79	54.91	54.08	-0.92%	4,422,424
Jul 11, 2025	55.10	55.86	54.96	55.42	54.58	0.82%	5,016,177
Jul 10, 2025	55.85	55.85	54.81	54.97	54.14	-1.45%	3,184,773
Jul 9, 2025	55.33	56.12	55.31	55.78	54.94	0.85%	3,668,244
Jul 8, 2025	55.12	55.41	54.77	55.31	54.48	0.29%	3,048,195
Jul 7, 2025	55.51	55.70	54.96	55.15	54.32	-0.65%	2,487,326
Jul 4, 2025	55.26	55.70	54.90	55.51	54.67	0.65%	2,694,021
Jul 3, 2025	54.95	55.25	54.70	55.15	54.32	0.31%	2,561,298
Jul 2, 2025	55.18	55.46	54.76	54.98	54.15	-0.36%	2,214,836