Spring Airlines Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 6, 2026	59.00	59.85	58.33	58.67	58.67	-0.91%	5,222,831
Jan 5, 2026	59.30	59.80	58.05	59.21	59.21	-0.49%	5,637,422
Dec 31, 2025	57.57	59.75	57.29	59.50	59.50	3.30%	6,877,478
Dec 30, 2025	57.99	58.50	56.93	57.60	57.60	-1.42%	5,611,250
Dec 29, 2025	56.43	58.43	56.20	58.43	58.43	3.51%	7,041,450
Dec 26, 2025	56.29	56.58	55.58	56.45	56.45	0.16%	4,115,133
Dec 25, 2025	55.42	56.54	55.11	56.36	56.36	1.46%	3,717,328
Dec 24, 2025	56.60	56.60	55.00	55.55	55.55	-1.44%	4,505,912
Dec 23, 2025	56.10	56.65	55.56	56.36	56.36	0.43%	4,621,226
Dec 22, 2025	55.58	56.85	55.58	56.12	56.12	0.59%	5,747,364
Dec 19, 2025	55.42	55.79	54.68	55.79	55.79	0.61%	3,520,525
Dec 18, 2025	54.30	55.90	54.08	55.45	55.45	1.74%	5,858,698
Dec 17, 2025	54.00	55.08	53.61	54.50	54.50	1.45%	8,347,299
Dec 16, 2025	52.59	53.95	52.59	53.72	53.72	2.48%	6,355,001
Dec 15, 2025	52.25	52.66	52.17	52.42	52.42	0.02%	4,122,336
Dec 12, 2025	52.66	52.88	52.01	52.41	52.41	-0.44%	9,246,079
Dec 11, 2025	53.34	53.39	52.51	52.64	52.64	-1.42%	3,552,101
Dec 10, 2025	53.17	53.63	52.90	53.40	53.40	0.24%	3,669,220
Dec 9, 2025	54.33	54.50	53.14	53.27	53.27	-2.11%	6,316,900