Spring Airlines Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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%	14,324,240
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