Spring Airlines Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 30, 2026	40.07	40.86	39.75	40.76	40.76	2.31%	4,607,868
Sep 29, 2026	40.00	40.16	39.46	39.84	39.84	-1.48%	6,493,993
Sep 28, 2026	39.65	40.82	38.18	40.44	40.44	1.48%	12,346,440
Sep 24, 2026	41.30	41.44	39.10	39.85	39.85	-4.23%	10,989,087
Sep 23, 2026	42.00	42.29	41.84	41.94	41.61	0.14%	5,072,128
Sep 22, 2026	42.16	42.16	41.75	41.88	41.55	-0.14%	4,851,421
Sep 21, 2026	42.15	42.29	41.86	41.94	41.61	0.10%	4,888,728
Sep 18, 2026	41.90	42.37	41.80	41.90	41.57	0.22%	4,789,721
Sep 17, 2026	41.75	42.09	41.52	41.81	41.48	0.14%	3,323,621
Sep 16, 2026	42.35	42.44	41.63	41.75	41.42	-1.44%	3,675,375
Sep 15, 2026	42.41	42.65	42.29	42.36	42.03	-0.45%	2,030,055
Sep 14, 2026	42.19	42.55	41.78	42.55	42.22	-	2,518,758
Sep 11, 2026	42.91	42.92	42.20	42.55	42.22	-1.85%	4,757,599
Sep 10, 2026	43.09	43.41	43.08	43.35	43.01	-0.39%	2,565,895
Sep 9, 2026	43.25	43.58	43.00	43.52	43.18	0.07%	3,569,278
Sep 8, 2026	44.07	44.14	43.49	43.49	43.15	-1.65%	5,680,298
Sep 7, 2026	43.64	44.35	43.55	44.22	43.87	0.75%	5,274,671
Sep 4, 2026	43.27	44.09	43.17	43.89	43.54	1.01%	4,859,004
Sep 3, 2026	43.18	43.56	42.98	43.45	43.11	0.88%	3,754,232
Sep 2, 2026	43.26	43.28	43.00	43.07	42.73	-1.53%	4,679,525
Sep 1, 2026	43.39	43.75	43.38	43.74	43.40	0.37%	4,334,050
Aug 31, 2026	43.85	43.88	43.38	43.58	43.24	-1.13%	4,627,704
Aug 28, 2026	43.81	44.20	43.57	44.08	43.73	0.20%	3,203,703
Aug 27, 2026	44.00	44.20	43.80	43.99	43.64	-0.72%	3,150,242
Aug 26, 2026	44.23	44.44	44.05	44.31	43.96	1.23%	4,570,636
Aug 25, 2026	43.67	43.77	43.28	43.77	43.43	0.69%	2,540,608
Aug 24, 2026	43.78	43.81	43.28	43.47	43.13	-0.28%	3,404,578
Aug 21, 2026	44.15	44.15	43.57	43.59	43.25	-1.56%	5,128,845
Aug 20, 2026	44.24	44.51	44.12	44.28	43.93	0.32%	3,031,540
Aug 19, 2026	44.29	44.40	44.02	44.14	43.79	-0.29%	3,436,895
Aug 18, 2026	44.26	44.48	44.20	44.27	43.92	-0.67%	2,867,119
Aug 17, 2026	44.11	44.62	43.90	44.57	44.22	1.02%	3,893,180
Aug 14, 2026	44.48	44.69	44.02	44.12	43.77	-0.81%	4,799,488
Aug 13, 2026	44.95	45.05	44.47	44.48	44.13	-1.20%	5,433,218
Aug 12, 2026	44.90	45.06	44.77	45.02	44.67	0.16%	3,573,299
Aug 11, 2026	45.52	45.58	44.85	44.95	44.60	-1.92%	6,485,198
Aug 10, 2026	45.58	45.91	45.46	45.83	45.47	0.35%	3,561,222
Aug 7, 2026	46.01	46.32	45.54	45.67	45.31	-1.57%	5,457,680
Aug 6, 2026	46.62	47.37	46.08	46.40	46.03	-0.96%	5,178,674
Aug 5, 2026	46.22	47.09	45.85	46.85	46.48	2.36%	8,481,569
Aug 4, 2026	46.89	46.98	45.55	45.77	45.41	-1.78%	7,129,486
Aug 3, 2026	47.05	47.19	46.47	46.60	46.23	0.28%	4,627,808
Jul 31, 2026	46.97	47.44	46.56	47.00	46.10	-0.63%	5,957,229
Jul 30, 2026	45.98	47.43	45.88	47.30	46.40	2.63%	9,314,804
Jul 29, 2026	45.80	46.58	45.70	46.09	45.21	-0.07%	7,501,473
Jul 28, 2026	45.96	46.54	45.76	46.12	45.24	0.55%	6,755,340
Jul 27, 2026	45.19	46.19	45.15	45.87	45.00	2.76%	7,758,152
Jul 24, 2026	45.69	46.03	44.61	44.64	43.79	-3.27%	8,105,088
Jul 23, 2026	45.20	46.37	45.10	46.15	45.27	1.43%	6,272,583
Jul 22, 2026	45.08	45.75	45.05	45.50	44.63	-0.13%	5,530,134