Spring Airlines Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 8, 2026	47.60	48.34	47.44	48.14	-	0.48%	4,503,979
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
Apr 3, 2026	47.28	47.35	46.20	46.34	46.34	-1.99%	3,972,999
Apr 2, 2026	47.11	47.95	46.58	47.28	47.28	-0.94%	5,811,962
Apr 1, 2026	47.70	47.94	47.05	47.73	47.73	3.31%	8,145,181
Mar 31, 2026	46.24	47.68	46.19	46.20	46.20	-0.06%	8,552,724
Mar 30, 2026	45.50	46.64	45.05	46.23	46.23	-0.32%	7,549,989
Mar 27, 2026	45.85	47.01	45.68	46.38	46.38	0.43%	8,439,800
Mar 26, 2026	45.40	47.19	45.12	46.18	46.18	0.61%	12,822,900
Mar 25, 2026	45.10	46.14	44.43	45.90	45.90	4.32%	15,325,300
Mar 24, 2026	44.46	45.29	43.18	44.00	44.00	0.78%	14,416,770
Mar 23, 2026	45.99	46.00	43.08	43.66	43.66	-6.41%	14,324,249
Mar 20, 2026	47.50	47.71	46.60	46.65	46.65	-1.19%	5,964,094
Mar 19, 2026	47.78	47.82	46.84	47.21	47.21	-2.86%	8,736,663
Mar 18, 2026	48.50	48.76	48.11	48.60	48.60	0.96%	5,434,333
Mar 17, 2026	48.60	49.59	48.07	48.14	48.14	-0.25%	9,764,809
Mar 16, 2026	48.16	48.64	47.75	48.26	48.26	0.12%	7,797,014
Mar 13, 2026	48.01	48.65	47.72	48.20	48.20	-0.39%	7,424,200
Mar 12, 2026	48.12	48.81	47.80	48.39	48.39	-0.70%	7,575,379
Mar 11, 2026	49.25	50.00	48.68	48.73	48.73	-0.47%	9,110,676
Mar 10, 2026	49.90	50.20	48.70	48.96	48.96	2.86%	12,176,730
Mar 9, 2026	48.63	48.63	46.57	47.60	47.60	-5.48%	26,548,924
Mar 6, 2026	49.81	50.51	49.55	50.36	50.36	1.29%	6,544,673
Mar 5, 2026	51.00	51.00	49.27	49.72	49.72	-1.19%	8,924,217
Mar 4, 2026	51.05	51.58	50.05	50.32	50.32	-1.99%	7,605,600
Mar 3, 2026	52.87	53.32	51.00	51.34	51.34	-2.54%	9,964,229
Mar 2, 2026	53.80	54.37	52.30	52.68	52.68	-4.22%	13,337,800
Feb 27, 2026	55.79	56.18	54.91	55.00	55.00	-0.99%	5,725,655
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