Spring Airlines Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 8, 2025	55.39	55.46	53.76	54.42	54.42	-1.41%	6,259,502
Dec 5, 2025	54.93	55.34	54.77	55.20	55.20	0.24%	2,631,251
Dec 4, 2025	55.68	55.74	54.71	55.07	55.07	-1.15%	2,922,004
Dec 3, 2025	54.99	56.18	54.66	55.71	55.71	1.48%	5,660,073
Dec 2, 2025	55.32	55.87	54.65	54.90	54.90	-1.19%	3,750,410
Dec 1, 2025	54.96	55.75	54.26	55.56	55.56	1.09%	4,050,296
Nov 28, 2025	54.98	55.49	54.62	54.96	54.96	0.11%	2,826,700
Nov 27, 2025	54.60	55.33	54.03	54.90	54.90	0.02%	4,115,770
Nov 26, 2025	54.59	55.07	53.99	54.89	54.89	1.09%	4,715,357
Nov 25, 2025	55.05	55.22	54.15	54.30	54.30	-1.36%	6,719,568
Nov 24, 2025	55.33	55.69	54.93	55.05	55.05	-0.51%	4,686,032
Nov 21, 2025	55.65	56.53	55.32	55.33	55.33	-1.07%	4,655,899
Nov 20, 2025	56.11	56.58	55.41	55.93	55.93	-0.21%	4,509,461
Nov 19, 2025	55.00	56.45	55.00	56.05	56.05	1.95%	9,728,064
Nov 18, 2025	56.30	56.38	54.64	54.98	54.98	-2.17%	10,988,590
Nov 17, 2025	57.01	57.81	55.98	56.20	56.20	-5.04%	13,899,570
Nov 14, 2025	59.82	60.39	58.80	59.18	59.18	-1.07%	5,199,092
Nov 13, 2025	59.19	60.28	58.75	59.82	59.82	1.54%	5,571,000
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%	14,757,660
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