Spring Airlines Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 1, 2025	55.50	55.91	55.09	55.18	54.35	-0.84%	2,780,203
Jun 30, 2025	55.80	56.56	55.05	55.65	54.81	-0.32%	3,337,109
Jun 27, 2025	55.78	56.30	55.45	55.83	54.99	0.09%	2,723,856
Jun 26, 2025	56.29	56.78	55.65	55.78	54.94	-1.27%	3,182,776
Jun 25, 2025	55.81	56.69	55.76	56.50	55.65	1.24%	3,216,947
Jun 24, 2025	55.99	56.54	55.60	55.81	54.97	1.94%	5,730,140
Jun 23, 2025	54.54	55.17	54.14	54.75	53.92	-0.35%	3,316,327
Jun 20, 2025	55.02	55.60	54.80	54.94	54.11	-0.11%	2,846,836
Jun 19, 2025	55.08	55.65	54.77	55.00	54.17	0.04%	3,972,968
Jun 18, 2025	55.10	55.48	54.81	54.98	54.15	-0.78%	2,892,300
Jun 17, 2025	56.40	57.25	55.25	55.41	54.57	-1.27%	4,006,938
Jun 16, 2025	57.12	57.18	55.70	56.12	55.27	-1.35%	6,449,040
Jun 13, 2025	57.00	57.78	56.04	56.89	56.03	-1.34%	6,078,852
Jun 12, 2025	57.70	58.00	56.92	57.66	56.79	-0.28%	4,653,768
Jun 11, 2025	57.73	58.16	57.18	57.82	56.95	0.16%	3,416,348
Jun 10, 2025	57.50	58.95	57.50	57.73	56.86	-0.26%	3,796,635
Jun 9, 2025	57.51	57.92	56.70	57.88	57.01	0.43%	3,322,007