Skip to main content
Spirit Airlines, Inc. (SAVE)
NYSE: SAVE · Real-Time Price · USD
2.510
-0.090 (-3.46%)
Oct 30, 2024, 4:00 PM EDT - Market closed

Spirit Airlines Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 30, 20242.582.622.502.512.51-3.46%6,378,644
Oct 29, 20242.842.852.582.602.60-9.41%14,018,314
Oct 28, 20242.903.092.852.872.872.87%20,964,211
Oct 25, 20242.983.302.752.792.7915.29%41,892,973
Oct 24, 20242.822.952.402.422.42-21.43%36,440,515
Oct 23, 20242.733.202.533.083.0845.97%79,320,691
Oct 22, 20242.282.342.012.112.11-6.22%19,497,803
Oct 21, 20242.052.541.852.252.2553.06%85,016,697
Oct 18, 20241.541.551.431.471.47-3.29%21,839,133
Oct 17, 20241.651.661.501.521.52-6.75%8,820,848
Oct 16, 20241.661.701.631.631.63-3,959,649
Oct 15, 20241.631.721.621.631.63-1.21%4,935,471
Oct 14, 20241.631.681.601.651.652.48%3,900,986
Oct 11, 20241.701.701.581.611.61-5.85%7,630,272
Oct 10, 20241.731.801.681.711.71-0.58%4,398,888
Oct 9, 20241.901.981.711.721.72-9.47%8,304,957
Oct 8, 20241.851.951.751.901.902.15%7,000,414
Oct 7, 20241.701.881.651.861.8610.06%12,980,870
Oct 4, 20241.451.791.401.691.69-24.55%36,898,744
Oct 3, 20242.312.432.222.242.24-3.45%10,487,231
Oct 2, 20242.302.362.282.322.320.87%2,234,796
Oct 1, 20242.402.422.282.302.30-4.17%3,970,997
Sep 30, 20242.442.522.352.402.40-1.64%4,476,172
Sep 27, 20242.492.532.432.442.44-0.81%2,935,127
Sep 26, 20242.372.482.342.462.466.49%6,736,357
Sep 25, 20242.382.422.282.312.31-2.53%6,104,841
Sep 24, 20242.392.442.352.372.37-0.42%5,044,012
Sep 23, 20242.482.492.382.382.38-4.80%5,284,695
Sep 20, 20242.512.532.462.502.50-1.19%4,821,639
Sep 19, 20242.632.642.512.532.53-0.78%3,365,499
Sep 18, 20242.592.682.552.552.55-0.39%5,055,515
Sep 17, 20242.532.622.512.562.562.40%4,165,747
Sep 16, 20242.482.532.452.502.50-2,541,570
Sep 13, 20242.612.642.452.502.50-2.72%9,465,330
Sep 12, 20242.502.622.502.572.573.21%3,164,662
Sep 11, 20242.462.502.422.492.490.40%2,404,689
Sep 10, 20242.472.492.412.482.480.40%1,888,911
Sep 9, 20242.542.592.422.472.47-1.59%2,943,023
Sep 6, 20242.502.572.482.512.51-2,697,370
Sep 5, 20242.502.612.462.512.511.62%3,335,207
Sep 4, 20242.442.492.382.472.471.23%3,314,859
Sep 3, 20242.572.582.422.442.44-5.43%4,672,189
Aug 30, 20242.702.742.562.582.58-2.27%2,863,434
Aug 29, 20242.572.742.532.642.644.35%3,522,103
Aug 28, 20242.612.632.532.532.53-3.80%3,691,598
Aug 27, 20242.662.692.622.632.63-1.50%2,181,889
Aug 26, 20242.812.832.672.672.67-4.64%3,718,361
Aug 23, 20242.752.822.702.802.802.94%3,852,290
Aug 22, 20242.832.842.712.722.72-3.55%2,709,131
Aug 21, 20242.822.852.752.822.821.08%2,354,915
Aug 20, 20242.852.872.762.792.79-2.79%2,184,737
Aug 19, 20242.812.922.792.872.872.87%5,064,903
Aug 16, 20242.772.822.722.792.79-0.71%2,483,958
Aug 15, 20242.712.842.692.812.816.04%3,270,510
Aug 14, 20242.572.672.502.652.654.33%3,847,300
Aug 13, 20242.532.602.512.542.540.79%2,709,616
Aug 12, 20242.592.592.492.522.52-3.08%4,640,308
Aug 9, 20242.752.752.582.602.60-5.80%2,915,013
Aug 8, 20242.662.782.542.762.764.55%4,393,241
Aug 7, 20242.752.802.632.642.64-2.94%3,626,223
Aug 6, 20242.652.842.572.722.725.43%4,150,370
Aug 5, 20242.572.682.552.582.58-6.52%5,570,456
Aug 2, 20242.702.832.602.762.76-5,462,532
Aug 1, 20242.903.042.722.762.76-8.31%7,522,423
Jul 31, 20243.003.162.913.013.010.33%5,006,350
Jul 30, 20242.873.152.873.003.004.53%7,080,881
Jul 29, 20242.982.982.832.872.87-3.04%2,346,588
Jul 26, 20242.922.982.852.962.962.78%3,445,185
Jul 25, 20242.732.922.712.882.884.35%5,536,623
Jul 24, 20242.812.862.702.762.76-2.13%4,744,333
Jul 23, 20242.822.852.752.822.820.36%3,871,980
Jul 22, 20242.802.832.702.812.810.72%6,241,053
Jul 19, 20242.782.832.732.792.790.36%5,919,220
Jul 18, 20242.832.852.742.782.78-1.42%6,885,768
Jul 17, 20242.993.022.802.822.82-10.76%15,013,965
Jul 16, 20243.073.183.073.163.162.93%7,039,654
Jul 15, 20243.223.223.073.073.07-3.76%4,101,846
Jul 12, 20243.103.223.093.193.193.57%3,310,260
Jul 11, 20243.003.122.913.083.080.98%6,848,877
Jul 10, 20243.163.223.033.053.05-2.87%5,243,333
Jul 9, 20243.273.273.133.143.14-4.27%5,185,956
Jul 8, 20243.313.373.193.283.28-0.91%6,195,259
Jul 5, 20243.593.623.263.313.31-8.56%10,499,742
Jul 3, 20243.653.733.613.623.62-0.82%2,181,378
Jul 2, 20243.543.663.503.653.653.11%4,614,798
Jul 1, 20243.663.743.543.543.54-3.28%3,428,870
Jun 28, 20243.673.673.593.663.660.55%4,620,559
Jun 27, 20243.503.683.483.643.643.41%3,497,239
Jun 26, 20243.513.583.423.523.52-0.28%3,284,221
Jun 25, 20243.563.683.533.533.53-1.67%3,988,976
Jun 24, 20243.803.873.493.593.59-7.47%8,544,592
Jun 21, 20243.823.993.763.883.881.31%6,094,889
Jun 20, 20243.683.873.663.833.833.23%4,536,489
Jun 18, 20243.533.723.513.713.714.80%5,345,840
Jun 17, 20243.403.623.393.543.542.31%5,569,147
Jun 14, 20243.433.513.373.463.46-0.86%14,456,567
Jun 13, 20243.593.593.473.493.49-1.41%3,049,965
Jun 12, 20243.503.653.503.543.542.61%5,229,050
Jun 11, 20243.543.543.383.453.45-1.99%4,431,324
Jun 10, 20243.503.553.433.523.520.57%3,961,144