Spring Airlines Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 30, 2025	53.58	53.80	52.72	53.48	53.48	-0.22%	7,149,530
Sep 29, 2025	53.60	53.70	52.76	53.60	53.60	0.21%	4,759,400
Sep 26, 2025	52.52	54.05	52.41	53.49	53.49	1.60%	6,942,213
Sep 25, 2025	52.51	53.10	52.13	52.65	52.65	0.27%	4,825,300
Sep 24, 2025	52.39	52.63	52.02	52.51	52.51	-0.06%	3,795,433
Sep 23, 2025	53.38	53.38	51.89	52.54	52.54	-1.65%	6,802,598
Sep 22, 2025	54.20	54.23	53.26	53.42	53.42	-1.33%	5,117,308
Sep 19, 2025	53.13	54.80	52.81	54.14	54.14	1.56%	11,524,866
Sep 18, 2025	54.29	54.29	53.01	53.31	53.31	-1.82%	6,384,679
Sep 17, 2025	53.53	55.13	53.17	54.30	54.30	1.50%	9,254,727
Sep 16, 2025	52.62	54.06	52.49	53.50	53.50	1.98%	7,444,322
Sep 15, 2025	53.04	53.22	52.30	52.46	52.46	-1.30%	6,089,566
Sep 12, 2025	53.03	53.33	52.77	53.15	53.15	0.11%	4,265,710
Sep 11, 2025	53.21	53.47	52.53	53.09	53.09	-0.43%	5,273,857
Sep 10, 2025	53.76	53.84	53.26	53.32	53.32	-1.26%	3,658,434
Sep 9, 2025	54.39	54.39	53.79	54.00	54.00	-0.81%	4,069,024
Sep 8, 2025	52.80	55.25	52.68	54.44	54.44	2.89%	10,198,925
Sep 5, 2025	52.50	53.13	52.25	52.91	52.91	0.80%	4,674,065
Sep 4, 2025	52.03	52.58	51.53	52.49	52.49	0.38%	5,909,152
Sep 3, 2025	52.11	52.38	51.90	52.29	52.29	0.56%	3,471,824
Sep 2, 2025	52.21	52.68	51.75	52.00	52.00	-0.73%	6,402,939
Sep 1, 2025	53.30	53.35	52.35	52.38	52.38	-1.82%	7,399,403
Aug 29, 2025	54.05	54.43	53.35	53.35	53.35	-1.20%	5,861,576
Aug 28, 2025	53.92	54.31	53.00	54.00	54.00	-	6,269,270
Aug 27, 2025	54.25	55.06	53.98	54.00	54.00	0.52%	11,323,159
Aug 26, 2025	53.49	54.25	53.26	53.72	53.72	0.49%	5,148,503
Aug 25, 2025	52.64	53.60	52.61	53.46	53.46	1.44%	6,896,167
Aug 22, 2025	53.31	53.59	52.41	52.70	52.70	-1.42%	8,116,543
Aug 21, 2025	52.97	53.74	52.83	53.46	53.46	0.94%	5,398,071
Aug 20, 2025	52.66	53.02	52.34	52.96	52.96	0.28%	5,487,099
Aug 19, 2025	52.73	52.98	52.43	52.81	52.81	-	4,254,074
Aug 18, 2025	52.95	53.03	52.40	52.81	52.81	-0.04%	4,693,310
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