Spring Airlines Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	46.78	46.81	44.92	45.76	45.76	-2.76%	13,334,930
Jun 17, 2026	47.80	48.01	46.88	47.06	47.06	0.02%	10,679,800
Jun 16, 2026	48.39	48.60	46.75	47.05	47.05	-2.81%	11,668,320
Jun 15, 2026	47.50	49.65	47.35	48.41	48.41	6.28%	23,841,130
Jun 12, 2026	44.88	45.68	44.70	45.55	45.55	3.52%	11,762,290
Jun 11, 2026	44.19	44.49	43.69	44.00	44.00	-2.55%	7,853,381
Jun 10, 2026	44.67	45.40	44.40	45.15	45.15	0.78%	5,389,518
Jun 9, 2026	44.33	44.96	44.18	44.80	44.80	2.28%	5,729,819
Jun 8, 2026	44.89	45.28	43.63	43.80	43.80	-4.58%	10,270,341
Jun 5, 2026	46.00	46.53	45.70	45.90	45.90	0.55%	5,726,395
Jun 4, 2026	46.00	46.38	45.35	45.65	45.65	-0.37%	7,812,448
Jun 3, 2026	46.86	46.87	45.67	45.82	45.82	-3.23%	8,725,307
Jun 2, 2026	47.77	47.79	46.80	47.35	47.35	-2.13%	10,687,300
Jun 1, 2026	48.50	49.25	47.75	48.38	48.38	-1.27%	8,008,698
May 29, 2026	48.46	49.91	48.46	49.00	49.00	2.30%	13,643,200
May 28, 2026	48.61	49.36	47.64	47.90	47.90	-0.75%	10,229,580
May 27, 2026	47.99	48.62	47.28	48.26	48.26	0.25%	8,300,277
May 26, 2026	48.10	48.92	47.76	48.14	48.14	-0.45%	8,400,925
May 25, 2026	48.00	49.35	47.60	48.36	48.36	4.16%	15,989,450
May 22, 2026	47.32	47.65	46.30	46.43	46.43	-2.91%	9,489,868
May 21, 2026	46.45	48.30	46.08	47.82	47.82	4.89%	15,510,540
May 20, 2026	45.50	45.63	44.75	45.59	45.59	0.02%	4,078,619
May 19, 2026	44.26	45.68	44.26	45.58	45.58	2.98%	6,162,323
May 18, 2026	45.00	45.00	43.81	44.26	44.26	-2.21%	6,527,982
May 15, 2026	46.00	46.08	45.13	45.26	45.26	-1.50%	4,673,651
May 14, 2026	46.45	46.68	45.89	45.95	45.95	-0.99%	5,122,192
May 13, 2026	46.28	46.62	46.02	46.41	46.41	-0.15%	5,327,080
May 12, 2026	46.80	47.05	46.40	46.48	46.48	-0.90%	5,596,683
May 11, 2026	47.51	47.52	46.80	46.90	46.90	-2.15%	9,336,944
May 8, 2026	47.60	48.88	47.44	47.93	47.93	0.04%	9,317,702
May 7, 2026	48.00	48.59	47.60	47.91	47.91	1.57%	8,954,642
May 6, 2026	47.68	47.93	46.92	47.17	47.17	-0.02%	7,550,762
Apr 30, 2026	47.92	48.20	46.82	47.18	47.18	-0.04%	8,522,046
Apr 29, 2026	46.45	47.35	46.45	47.20	47.20	0.96%	5,133,958
Apr 28, 2026	47.88	47.88	46.52	46.75	46.75	-2.26%	5,934,024
Apr 27, 2026	47.88	48.16	47.70	47.83	47.83	-0.81%	3,863,257
Apr 24, 2026	48.19	48.30	47.68	48.22	48.22	0.04%	3,282,023
Apr 23, 2026	48.01	48.39	47.72	48.20	48.20	-0.12%	5,186,252
Apr 22, 2026	48.35	48.89	48.18	48.26	48.26	-0.90%	4,624,090
Apr 21, 2026	48.50	49.05	48.12	48.70	48.70	0.16%	4,230,305
Apr 20, 2026	47.65	48.79	47.60	48.62	48.62	2.51%	6,910,398
Apr 17, 2026	47.51	47.68	47.18	47.43	47.43	-0.61%	3,165,886
Apr 16, 2026	47.99	48.49	47.65	47.72	47.72	-0.06%	5,683,396
Apr 15, 2026	48.30	48.48	47.66	47.75	47.75	0.74%	6,954,948
Apr 14, 2026	46.98	47.51	46.03	47.40	47.40	1.87%	7,577,345
Apr 13, 2026	46.51	47.13	46.31	46.53	46.53	-1.29%	6,155,364
Apr 10, 2026	47.73	47.79	46.99	47.14	47.14	-0.92%	5,844,012
Apr 9, 2026	47.74	47.88	46.89	47.58	47.58	-2.20%	8,140,307
Apr 8, 2026	48.38	49.50	48.25	48.65	48.65	6.20%	14,739,940
Apr 7, 2026	46.40	46.40	45.50	45.81	45.81	-1.14%	4,172,100