Spring Airlines Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 4, 2025	55.68	55.74	54.71	55.07	55.07	-1.15%	2,922,004
Dec 3, 2025	54.99	56.18	54.66	55.71	55.71	1.48%	5,660,073
Dec 2, 2025	55.32	55.87	54.65	54.90	54.90	-1.19%	3,750,410
Dec 1, 2025	54.96	55.75	54.26	55.56	55.56	1.09%	4,050,296
Nov 28, 2025	54.98	55.49	54.62	54.96	54.96	0.11%	2,826,700
Nov 27, 2025	54.60	55.33	54.03	54.90	54.90	0.02%	4,115,770
Nov 26, 2025	54.59	55.07	53.99	54.89	54.89	1.09%	4,715,357
Nov 25, 2025	55.05	55.22	54.15	54.30	54.30	-1.36%	6,719,568
Nov 24, 2025	55.33	55.69	54.93	55.05	55.05	-0.51%	4,686,032
Nov 21, 2025	55.65	56.53	55.32	55.33	55.33	-1.07%	4,655,899
Nov 20, 2025	56.11	56.58	55.41	55.93	55.93	-0.21%	4,509,461
Nov 19, 2025	55.00	56.45	55.00	56.05	56.05	1.95%	9,728,064
Nov 18, 2025	56.30	56.38	54.64	54.98	54.98	-2.17%	10,988,590
Nov 17, 2025	57.01	57.81	55.98	56.20	56.20	-5.04%	13,899,570
Nov 14, 2025	59.82	60.39	58.80	59.18	59.18	-1.07%	5,199,092
Nov 13, 2025	59.19	60.28	58.75	59.82	59.82	1.54%	5,571,000
Nov 12, 2025	58.60	60.48	58.32	58.91	58.91	0.05%	8,690,593
Nov 11, 2025	58.34	58.88	57.77	58.88	58.88	0.82%	6,540,342
Nov 10, 2025	55.65	59.15	55.36	58.40	58.40	5.11%	14,757,660
Nov 7, 2025	55.72	55.95	54.95	55.56	55.56	-0.32%	4,275,486
Nov 6, 2025	55.34	55.88	54.81	55.74	55.74	0.47%	5,459,057
Nov 5, 2025	54.17	55.60	53.87	55.48	55.48	2.42%	8,645,361
Nov 4, 2025	53.55	54.52	53.20	54.17	54.17	1.48%	7,171,289
Nov 3, 2025	53.27	53.70	52.95	53.38	53.38	-0.37%	4,106,508
Oct 31, 2025	52.79	54.10	51.72	53.58	53.58	0.43%	14,417,710
Oct 30, 2025	52.81	53.78	52.68	53.35	53.35	0.87%	7,202,563
Oct 29, 2025	52.80	53.08	52.33	52.89	52.89	0.15%	3,384,956
Oct 28, 2025	52.82	53.34	52.65	52.81	52.81	0.15%	3,596,861
Oct 27, 2025	52.93	53.69	52.60	52.73	52.73	-0.72%	7,510,890
Oct 24, 2025	54.17	54.17	52.75	53.11	53.11	-1.97%	5,938,700
Oct 23, 2025	54.27	54.54	53.75	54.18	54.18	-0.24%	3,436,478
Oct 22, 2025	54.40	54.83	53.88	54.31	54.31	-0.95%	3,256,245
Oct 21, 2025	54.65	54.98	54.12	54.83	54.83	0.40%	6,055,031
Oct 20, 2025	53.71	55.13	53.43	54.61	54.61	1.68%	12,560,580
Oct 17, 2025	52.69	54.24	52.47	53.71	53.71	1.11%	10,369,210
Oct 16, 2025	53.40	53.80	52.85	53.12	52.69	-1.04%	5,861,006
Oct 15, 2025	52.19	53.75	51.82	53.68	53.25	2.85%	10,702,100
Oct 14, 2025	52.08	52.54	51.76	52.19	51.77	0.35%	4,199,473
Oct 13, 2025	52.15	52.47	51.60	52.01	51.59	-1.78%	7,383,415
Oct 10, 2025	53.02	53.93	52.66	52.95	52.52	-0.68%	5,392,062
Oct 9, 2025	53.04	53.58	52.00	53.31	52.88	-0.32%	7,861,508
Sep 30, 2025	53.58	53.80	52.72	53.48	53.05	-0.22%	7,149,530
Sep 29, 2025	53.60	53.70	52.76	53.60	53.17	0.21%	4,759,400
Sep 26, 2025	52.52	54.05	52.41	53.49	53.06	1.60%	6,942,213
Sep 25, 2025	52.51	53.10	52.13	52.65	52.22	0.27%	4,825,300
Sep 24, 2025	52.39	52.63	52.02	52.51	52.08	-0.06%	3,795,433
Sep 23, 2025	53.38	53.38	51.89	52.54	52.11	-1.65%	6,802,598
Sep 22, 2025	54.20	54.23	53.26	53.42	52.99	-1.33%	5,117,308
Sep 19, 2025	53.13	54.80	52.81	54.14	53.70	1.56%	11,524,860
Sep 18, 2025	54.29	54.29	53.01	53.31	52.88	-1.82%	6,384,679