Spring Airlines Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 4, 2026	46.89	46.98	45.55	45.77	45.77	-1.78%	7,129,486
Aug 3, 2026	47.05	47.19	46.47	46.60	46.60	0.28%	4,627,808
Jul 31, 2026	46.97	47.44	46.56	47.00	46.47	-0.63%	5,957,229
Jul 30, 2026	45.98	47.43	45.88	47.30	46.77	2.63%	9,314,804
Jul 29, 2026	45.80	46.58	45.70	46.09	45.57	-0.07%	7,501,473
Jul 28, 2026	45.96	46.54	45.76	46.12	45.60	0.55%	6,755,340
Jul 27, 2026	45.19	46.19	45.15	45.87	45.35	2.76%	7,758,152
Jul 24, 2026	45.69	46.03	44.61	44.64	44.14	-3.27%	8,105,088
Jul 23, 2026	45.20	46.37	45.10	46.15	45.63	1.43%	6,272,583
Jul 22, 2026	45.08	45.75	45.05	45.50	44.99	-0.13%	5,530,134
Jul 21, 2026	46.08	46.98	45.34	45.56	45.05	-0.78%	7,943,972
Jul 20, 2026	45.08	46.40	44.92	45.92	45.40	0.70%	10,002,251
Jul 17, 2026	45.29	46.20	45.21	45.60	45.09	0.26%	7,223,712
Jul 16, 2026	45.90	46.35	45.27	45.48	44.97	-1.11%	5,022,391
Jul 15, 2026	45.02	46.26	44.81	45.99	45.47	1.61%	8,628,927
Jul 14, 2026	44.40	45.26	44.37	45.26	44.75	0.15%	5,814,671
Jul 13, 2026	45.39	45.40	44.72	45.19	44.68	-1.82%	7,362,093
Jul 10, 2026	46.00	46.50	45.38	46.03	45.51	0.37%	7,683,546
Jul 9, 2026	46.30	46.47	45.24	45.86	45.34	-2.11%	8,892,372
Jul 8, 2026	46.26	47.68	46.05	46.85	46.32	-0.74%	7,689,998
Jul 7, 2026	47.80	48.41	47.08	47.20	46.67	-1.44%	7,566,438
Jul 6, 2026	47.11	48.66	46.70	47.89	47.35	2.50%	10,574,263
Jul 3, 2026	46.99	47.40	46.48	46.72	46.19	-0.11%	6,503,391
Jul 2, 2026	47.49	48.28	46.56	46.77	46.24	-0.95%	6,443,435
Jul 1, 2026	45.41	47.40	44.95	47.22	46.69	3.60%	11,101,984
Jun 30, 2026	47.77	48.09	45.08	45.58	45.07	-3.76%	13,164,138
Jun 29, 2026	46.96	47.86	45.95	47.36	46.83	0.17%	12,281,703
Jun 26, 2026	46.88	47.98	46.40	47.28	46.75	-0.46%	10,072,487
Jun 25, 2026	46.78	48.36	46.69	47.50	46.96	3.76%	17,279,752
Jun 24, 2026	46.29	47.60	45.56	45.78	45.26	-0.24%	10,868,946
Jun 23, 2026	46.05	46.98	45.78	45.89	45.37	-0.33%	10,964,684
Jun 22, 2026	45.74	46.06	44.12	46.04	45.52	0.61%	11,555,838
Jun 18, 2026	46.78	46.81	44.92	45.76	45.24	-2.76%	13,334,930
Jun 17, 2026	47.80	48.01	46.88	47.06	46.53	0.02%	10,679,800
Jun 16, 2026	48.39	48.60	46.75	47.05	46.52	-2.81%	11,668,320
Jun 15, 2026	47.50	49.65	47.35	48.41	47.86	6.28%	23,841,130
Jun 12, 2026	44.88	45.68	44.70	45.55	45.04	3.52%	11,762,290
Jun 11, 2026	44.19	44.49	43.69	44.00	43.50	-2.55%	7,853,381
Jun 10, 2026	44.67	45.40	44.40	45.15	44.64	0.78%	5,389,518
Jun 9, 2026	44.33	44.96	44.18	44.80	44.29	2.28%	5,729,819
Jun 8, 2026	44.89	45.28	43.63	43.80	43.31	-4.58%	10,270,341
Jun 5, 2026	46.00	46.53	45.70	45.90	45.38	0.55%	5,726,395
Jun 4, 2026	46.00	46.38	45.35	45.65	45.14	-0.37%	7,812,448
Jun 3, 2026	46.86	46.87	45.67	45.82	45.30	-3.23%	8,725,307
Jun 2, 2026	47.77	47.79	46.80	47.35	46.82	-2.13%	10,687,300
Jun 1, 2026	48.50	49.25	47.75	48.38	47.83	-1.27%	8,008,698
May 29, 2026	48.46	49.91	48.46	49.00	48.45	2.30%	13,643,200
May 28, 2026	48.61	49.36	47.64	47.90	47.36	-0.75%	10,229,580
May 27, 2026	47.99	48.62	47.28	48.26	47.72	0.25%	8,300,277
May 26, 2026	48.10	48.92	47.76	48.14	47.60	-0.45%	8,400,925