Spring Airlines Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	14,757,669
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%	14,417,717
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%	12,560,586
Oct 17, 2025	52.69	54.24	52.47	53.71	53.71	1.11%	10,369,214
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%	10,702,107
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%	11,524,866
Sep 18, 2025	54.29	54.29	53.01	53.31	52.88	-1.82%	6,384,679
Sep 17, 2025	53.53	55.13	53.17	54.30	53.86	1.50%	9,254,727
Sep 16, 2025	52.62	54.06	52.49	53.50	53.07	1.98%	7,444,322
Sep 15, 2025	53.04	53.22	52.30	52.46	52.04	-1.30%	6,089,566
Sep 12, 2025	53.03	53.33	52.77	53.15	52.72	0.11%	4,265,710
Sep 11, 2025	53.21	53.47	52.53	53.09	52.66	-0.43%	5,273,857
Sep 10, 2025	53.76	53.84	53.26	53.32	52.89	-1.26%	3,658,434
Sep 9, 2025	54.39	54.39	53.79	54.00	53.56	-0.81%	4,069,024
Sep 8, 2025	52.80	55.25	52.68	54.44	54.00	2.89%	10,198,925
Sep 5, 2025	52.50	53.13	52.25	52.91	52.48	0.80%	4,674,065
Sep 4, 2025	52.03	52.58	51.53	52.49	52.07	0.38%	5,909,152
Sep 3, 2025	52.11	52.38	51.90	52.29	51.87	0.56%	3,471,824
Sep 2, 2025	52.21	52.68	51.75	52.00	51.58	-0.73%	6,402,939
Sep 1, 2025	53.30	53.35	52.35	52.38	51.96	-1.82%	7,399,403
Aug 29, 2025	54.05	54.43	53.35	53.35	52.92	-1.20%	5,861,576
Aug 28, 2025	53.92	54.31	53.00	54.00	53.56	-	6,269,270
Aug 27, 2025	54.25	55.06	53.98	54.00	53.56	0.52%	11,323,159