Spring Airlines Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 15, 2026	48.30	48.48	47.66	47.81	-	0.86%	4,645,400
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
Feb 13, 2026	57.41	57.69	56.60	56.78	56.78	-1.08%	2,656,661
Feb 12, 2026	58.10	58.71	57.29	57.40	57.40	-1.41%	4,370,246
Feb 11, 2026	58.49	58.78	57.82	58.22	58.22	-0.87%	2,154,089
Feb 10, 2026	59.41	59.41	57.26	58.73	58.73	-1.11%	4,469,050
Feb 9, 2026	59.31	59.60	58.67	59.39	59.39	0.71%	3,069,319
Feb 6, 2026	59.09	59.65	58.56	58.97	58.97	-0.79%	3,337,100
Feb 5, 2026	58.73	59.79	58.60	59.44	59.44	0.92%	4,625,506
Feb 4, 2026	55.88	59.26	55.51	58.90	58.90	5.56%	7,380,305
Feb 3, 2026	55.85	56.35	54.83	55.80	55.80	1.07%	3,570,549
Feb 2, 2026	56.09	57.43	55.14	55.21	55.21	-1.81%	6,308,696
Jan 30, 2026	55.97	56.65	55.69	56.23	56.23	0.50%	4,271,899
Jan 29, 2026	56.03	56.40	55.29	55.95	55.95	-0.25%	4,235,096
Jan 28, 2026	57.02	57.16	55.85	56.09	56.09	-1.61%	5,980,069
Jan 27, 2026	58.16	58.58	56.91	57.01	57.01	-1.93%	4,941,002