Spring Airlines Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 25, 2026	45.10	46.14	44.43	45.90	45.90	4.32%	15,325,300
Mar 24, 2026	44.46	45.29	43.18	44.00	44.00	0.78%	14,416,770
Mar 23, 2026	45.99	46.00	43.08	43.66	43.66	-6.41%	14,324,249
Mar 20, 2026	47.50	47.71	46.60	46.65	46.65	-1.19%	5,964,094
Mar 19, 2026	47.78	47.82	46.84	47.21	47.21	-2.86%	8,736,663
Mar 18, 2026	48.50	48.76	48.11	48.60	48.60	0.96%	5,434,333
Mar 17, 2026	48.60	49.59	48.07	48.14	48.14	-0.25%	9,764,809
Mar 16, 2026	48.16	48.64	47.75	48.26	48.26	0.12%	7,797,014
Mar 13, 2026	48.01	48.65	47.72	48.20	48.20	-0.39%	7,424,200
Mar 12, 2026	48.12	48.81	47.80	48.39	48.39	-0.70%	7,575,379
Mar 11, 2026	49.25	50.00	48.68	48.73	48.73	-0.47%	9,110,676
Mar 10, 2026	49.90	50.20	48.70	48.96	48.96	2.86%	12,176,730
Mar 9, 2026	48.63	48.63	46.57	47.60	47.60	-5.48%	26,548,924
Mar 6, 2026	49.81	50.51	49.55	50.36	50.36	1.29%	6,544,673
Mar 5, 2026	51.00	51.00	49.27	49.72	49.72	-1.19%	8,924,217
Mar 4, 2026	51.05	51.58	50.05	50.32	50.32	-1.99%	7,605,600
Mar 3, 2026	52.87	53.32	51.00	51.34	51.34	-2.54%	9,964,229
Mar 2, 2026	53.80	54.37	52.30	52.68	52.68	-4.22%	13,337,800
Feb 27, 2026	55.79	56.18	54.91	55.00	55.00	-0.99%	5,725,655
Feb 26, 2026	55.42	56.10	55.00	55.55	55.55	0.34%	4,453,340
Feb 25, 2026	55.70	56.14	55.25	55.36	55.36	-0.20%	4,080,817
Feb 24, 2026	57.20	57.30	55.30	55.47	55.47	-2.31%	5,300,173
Feb 13, 2026	57.41	57.69	56.60	56.78	56.78	-1.08%	2,656,661
Feb 12, 2026	58.10	58.71	57.29	57.40	57.40	-1.41%	4,370,246
Feb 11, 2026	58.49	58.78	57.82	58.22	58.22	-0.87%	2,154,089
Feb 10, 2026	59.41	59.41	57.26	58.73	58.73	-1.11%	4,469,050
Feb 9, 2026	59.31	59.60	58.67	59.39	59.39	0.71%	3,069,319
Feb 6, 2026	59.09	59.65	58.56	58.97	58.97	-0.79%	3,337,100
Feb 5, 2026	58.73	59.79	58.60	59.44	59.44	0.92%	4,625,506
Feb 4, 2026	55.88	59.26	55.51	58.90	58.90	5.56%	7,380,305
Feb 3, 2026	55.85	56.35	54.83	55.80	55.80	1.07%	3,570,549
Feb 2, 2026	56.09	57.43	55.14	55.21	55.21	-1.81%	6,308,696
Jan 30, 2026	55.97	56.65	55.69	56.23	56.23	0.50%	4,271,899
Jan 29, 2026	56.03	56.40	55.29	55.95	55.95	-0.25%	4,235,096
Jan 28, 2026	57.02	57.16	55.85	56.09	56.09	-1.61%	5,980,069
Jan 27, 2026	58.16	58.58	56.91	57.01	57.01	-1.93%	4,941,002
Jan 26, 2026	58.12	59.21	57.84	58.13	58.13	0.05%	5,087,181
Jan 23, 2026	58.83	59.33	57.82	58.10	58.10	-1.24%	4,513,964
Jan 22, 2026	58.80	59.66	58.39	58.83	58.83	0.05%	4,213,916
Jan 21, 2026	59.00	59.47	58.30	58.80	58.80	-0.32%	5,508,973
Jan 20, 2026	58.60	59.60	57.84	58.99	58.99	0.91%	4,723,864
Jan 19, 2026	56.28	58.80	56.13	58.46	58.46	3.87%	7,590,820
Jan 16, 2026	57.10	57.49	55.80	56.28	56.28	-1.26%	7,522,998
Jan 15, 2026	57.49	57.97	56.73	57.00	57.00	-0.85%	5,145,114
Jan 14, 2026	57.70	57.72	56.81	57.49	57.49	-0.40%	6,324,276
Jan 13, 2026	58.50	58.74	57.20	57.72	57.72	-1.87%	5,160,403
Jan 12, 2026	58.18	59.85	57.90	58.82	58.82	0.86%	6,832,750
Jan 9, 2026	59.47	59.47	57.75	58.32	58.32	-1.87%	4,830,429
Jan 8, 2026	59.51	59.80	58.21	59.43	59.43	0.66%	5,251,983
Jan 7, 2026	58.60	60.37	58.50	59.04	59.04	0.63%	6,390,350