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
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Oct 30, 2024 | 2.58 | 2.62 | 2.50 | 2.51 | 2.51 | -3.46% | 6,378,644 |
Oct 29, 2024 | 2.84 | 2.85 | 2.58 | 2.60 | 2.60 | -9.41% | 14,018,314 |
Oct 28, 2024 | 2.90 | 3.09 | 2.85 | 2.87 | 2.87 | 2.87% | 20,964,211 |
Oct 25, 2024 | 2.98 | 3.30 | 2.75 | 2.79 | 2.79 | 15.29% | 41,892,973 |
Oct 24, 2024 | 2.82 | 2.95 | 2.40 | 2.42 | 2.42 | -21.43% | 36,440,515 |
Oct 23, 2024 | 2.73 | 3.20 | 2.53 | 3.08 | 3.08 | 45.97% | 79,320,691 |
Oct 22, 2024 | 2.28 | 2.34 | 2.01 | 2.11 | 2.11 | -6.22% | 19,497,803 |
Oct 21, 2024 | 2.05 | 2.54 | 1.85 | 2.25 | 2.25 | 53.06% | 85,016,697 |
Oct 18, 2024 | 1.54 | 1.55 | 1.43 | 1.47 | 1.47 | -3.29% | 21,839,133 |
Oct 17, 2024 | 1.65 | 1.66 | 1.50 | 1.52 | 1.52 | -6.75% | 8,820,848 |
Oct 16, 2024 | 1.66 | 1.70 | 1.63 | 1.63 | 1.63 | - | 3,959,649 |
Oct 15, 2024 | 1.63 | 1.72 | 1.62 | 1.63 | 1.63 | -1.21% | 4,935,471 |
Oct 14, 2024 | 1.63 | 1.68 | 1.60 | 1.65 | 1.65 | 2.48% | 3,900,986 |
Oct 11, 2024 | 1.70 | 1.70 | 1.58 | 1.61 | 1.61 | -5.85% | 7,630,272 |
Oct 10, 2024 | 1.73 | 1.80 | 1.68 | 1.71 | 1.71 | -0.58% | 4,398,888 |
Oct 9, 2024 | 1.90 | 1.98 | 1.71 | 1.72 | 1.72 | -9.47% | 8,304,957 |
Oct 8, 2024 | 1.85 | 1.95 | 1.75 | 1.90 | 1.90 | 2.15% | 7,000,414 |
Oct 7, 2024 | 1.70 | 1.88 | 1.65 | 1.86 | 1.86 | 10.06% | 12,980,870 |
Oct 4, 2024 | 1.45 | 1.79 | 1.40 | 1.69 | 1.69 | -24.55% | 36,898,744 |
Oct 3, 2024 | 2.31 | 2.43 | 2.22 | 2.24 | 2.24 | -3.45% | 10,487,231 |
Oct 2, 2024 | 2.30 | 2.36 | 2.28 | 2.32 | 2.32 | 0.87% | 2,234,796 |
Oct 1, 2024 | 2.40 | 2.42 | 2.28 | 2.30 | 2.30 | -4.17% | 3,970,997 |
Sep 30, 2024 | 2.44 | 2.52 | 2.35 | 2.40 | 2.40 | -1.64% | 4,476,172 |
Sep 27, 2024 | 2.49 | 2.53 | 2.43 | 2.44 | 2.44 | -0.81% | 2,935,127 |
Sep 26, 2024 | 2.37 | 2.48 | 2.34 | 2.46 | 2.46 | 6.49% | 6,736,357 |
Sep 25, 2024 | 2.38 | 2.42 | 2.28 | 2.31 | 2.31 | -2.53% | 6,104,841 |
Sep 24, 2024 | 2.39 | 2.44 | 2.35 | 2.37 | 2.37 | -0.42% | 5,044,012 |
Sep 23, 2024 | 2.48 | 2.49 | 2.38 | 2.38 | 2.38 | -4.80% | 5,284,695 |
Sep 20, 2024 | 2.51 | 2.53 | 2.46 | 2.50 | 2.50 | -1.19% | 4,821,639 |
Sep 19, 2024 | 2.63 | 2.64 | 2.51 | 2.53 | 2.53 | -0.78% | 3,365,499 |
Sep 18, 2024 | 2.59 | 2.68 | 2.55 | 2.55 | 2.55 | -0.39% | 5,055,515 |
Sep 17, 2024 | 2.53 | 2.62 | 2.51 | 2.56 | 2.56 | 2.40% | 4,165,747 |
Sep 16, 2024 | 2.48 | 2.53 | 2.45 | 2.50 | 2.50 | - | 2,541,570 |
Sep 13, 2024 | 2.61 | 2.64 | 2.45 | 2.50 | 2.50 | -2.72% | 9,465,330 |
Sep 12, 2024 | 2.50 | 2.62 | 2.50 | 2.57 | 2.57 | 3.21% | 3,164,662 |
Sep 11, 2024 | 2.46 | 2.50 | 2.42 | 2.49 | 2.49 | 0.40% | 2,404,689 |
Sep 10, 2024 | 2.47 | 2.49 | 2.41 | 2.48 | 2.48 | 0.40% | 1,888,911 |
Sep 9, 2024 | 2.54 | 2.59 | 2.42 | 2.47 | 2.47 | -1.59% | 2,943,023 |
Sep 6, 2024 | 2.50 | 2.57 | 2.48 | 2.51 | 2.51 | - | 2,697,370 |
Sep 5, 2024 | 2.50 | 2.61 | 2.46 | 2.51 | 2.51 | 1.62% | 3,335,207 |
Sep 4, 2024 | 2.44 | 2.49 | 2.38 | 2.47 | 2.47 | 1.23% | 3,314,859 |
Sep 3, 2024 | 2.57 | 2.58 | 2.42 | 2.44 | 2.44 | -5.43% | 4,672,189 |
Aug 30, 2024 | 2.70 | 2.74 | 2.56 | 2.58 | 2.58 | -2.27% | 2,863,434 |
Aug 29, 2024 | 2.57 | 2.74 | 2.53 | 2.64 | 2.64 | 4.35% | 3,522,103 |
Aug 28, 2024 | 2.61 | 2.63 | 2.53 | 2.53 | 2.53 | -3.80% | 3,691,598 |
Aug 27, 2024 | 2.66 | 2.69 | 2.62 | 2.63 | 2.63 | -1.50% | 2,181,889 |
Aug 26, 2024 | 2.81 | 2.83 | 2.67 | 2.67 | 2.67 | -4.64% | 3,718,361 |
Aug 23, 2024 | 2.75 | 2.82 | 2.70 | 2.80 | 2.80 | 2.94% | 3,852,290 |
Aug 22, 2024 | 2.83 | 2.84 | 2.71 | 2.72 | 2.72 | -3.55% | 2,709,131 |
Aug 21, 2024 | 2.82 | 2.85 | 2.75 | 2.82 | 2.82 | 1.08% | 2,354,915 |
Aug 20, 2024 | 2.85 | 2.87 | 2.76 | 2.79 | 2.79 | -2.79% | 2,184,737 |
Aug 19, 2024 | 2.81 | 2.92 | 2.79 | 2.87 | 2.87 | 2.87% | 5,064,903 |
Aug 16, 2024 | 2.77 | 2.82 | 2.72 | 2.79 | 2.79 | -0.71% | 2,483,958 |
Aug 15, 2024 | 2.71 | 2.84 | 2.69 | 2.81 | 2.81 | 6.04% | 3,270,510 |
Aug 14, 2024 | 2.57 | 2.67 | 2.50 | 2.65 | 2.65 | 4.33% | 3,847,300 |
Aug 13, 2024 | 2.53 | 2.60 | 2.51 | 2.54 | 2.54 | 0.79% | 2,709,616 |
Aug 12, 2024 | 2.59 | 2.59 | 2.49 | 2.52 | 2.52 | -3.08% | 4,640,308 |
Aug 9, 2024 | 2.75 | 2.75 | 2.58 | 2.60 | 2.60 | -5.80% | 2,915,013 |
Aug 8, 2024 | 2.66 | 2.78 | 2.54 | 2.76 | 2.76 | 4.55% | 4,393,241 |
Aug 7, 2024 | 2.75 | 2.80 | 2.63 | 2.64 | 2.64 | -2.94% | 3,626,223 |
Aug 6, 2024 | 2.65 | 2.84 | 2.57 | 2.72 | 2.72 | 5.43% | 4,150,370 |
Aug 5, 2024 | 2.57 | 2.68 | 2.55 | 2.58 | 2.58 | -6.52% | 5,570,456 |
Aug 2, 2024 | 2.70 | 2.83 | 2.60 | 2.76 | 2.76 | - | 5,462,532 |
Aug 1, 2024 | 2.90 | 3.04 | 2.72 | 2.76 | 2.76 | -8.31% | 7,522,423 |
Jul 31, 2024 | 3.00 | 3.16 | 2.91 | 3.01 | 3.01 | 0.33% | 5,006,350 |
Jul 30, 2024 | 2.87 | 3.15 | 2.87 | 3.00 | 3.00 | 4.53% | 7,080,881 |
Jul 29, 2024 | 2.98 | 2.98 | 2.83 | 2.87 | 2.87 | -3.04% | 2,346,588 |
Jul 26, 2024 | 2.92 | 2.98 | 2.85 | 2.96 | 2.96 | 2.78% | 3,445,185 |
Jul 25, 2024 | 2.73 | 2.92 | 2.71 | 2.88 | 2.88 | 4.35% | 5,536,623 |
Jul 24, 2024 | 2.81 | 2.86 | 2.70 | 2.76 | 2.76 | -2.13% | 4,744,333 |
Jul 23, 2024 | 2.82 | 2.85 | 2.75 | 2.82 | 2.82 | 0.36% | 3,871,980 |
Jul 22, 2024 | 2.80 | 2.83 | 2.70 | 2.81 | 2.81 | 0.72% | 6,241,053 |
Jul 19, 2024 | 2.78 | 2.83 | 2.73 | 2.79 | 2.79 | 0.36% | 5,919,220 |
Jul 18, 2024 | 2.83 | 2.85 | 2.74 | 2.78 | 2.78 | -1.42% | 6,885,768 |
Jul 17, 2024 | 2.99 | 3.02 | 2.80 | 2.82 | 2.82 | -10.76% | 15,013,965 |
Jul 16, 2024 | 3.07 | 3.18 | 3.07 | 3.16 | 3.16 | 2.93% | 7,039,654 |
Jul 15, 2024 | 3.22 | 3.22 | 3.07 | 3.07 | 3.07 | -3.76% | 4,101,846 |
Jul 12, 2024 | 3.10 | 3.22 | 3.09 | 3.19 | 3.19 | 3.57% | 3,310,260 |
Jul 11, 2024 | 3.00 | 3.12 | 2.91 | 3.08 | 3.08 | 0.98% | 6,848,877 |
Jul 10, 2024 | 3.16 | 3.22 | 3.03 | 3.05 | 3.05 | -2.87% | 5,243,333 |
Jul 9, 2024 | 3.27 | 3.27 | 3.13 | 3.14 | 3.14 | -4.27% | 5,185,956 |
Jul 8, 2024 | 3.31 | 3.37 | 3.19 | 3.28 | 3.28 | -0.91% | 6,195,259 |
Jul 5, 2024 | 3.59 | 3.62 | 3.26 | 3.31 | 3.31 | -8.56% | 10,499,742 |
Jul 3, 2024 | 3.65 | 3.73 | 3.61 | 3.62 | 3.62 | -0.82% | 2,181,378 |
Jul 2, 2024 | 3.54 | 3.66 | 3.50 | 3.65 | 3.65 | 3.11% | 4,614,798 |
Jul 1, 2024 | 3.66 | 3.74 | 3.54 | 3.54 | 3.54 | -3.28% | 3,428,870 |
Jun 28, 2024 | 3.67 | 3.67 | 3.59 | 3.66 | 3.66 | 0.55% | 4,620,559 |
Jun 27, 2024 | 3.50 | 3.68 | 3.48 | 3.64 | 3.64 | 3.41% | 3,497,239 |
Jun 26, 2024 | 3.51 | 3.58 | 3.42 | 3.52 | 3.52 | -0.28% | 3,284,221 |
Jun 25, 2024 | 3.56 | 3.68 | 3.53 | 3.53 | 3.53 | -1.67% | 3,988,976 |
Jun 24, 2024 | 3.80 | 3.87 | 3.49 | 3.59 | 3.59 | -7.47% | 8,544,592 |
Jun 21, 2024 | 3.82 | 3.99 | 3.76 | 3.88 | 3.88 | 1.31% | 6,094,889 |
Jun 20, 2024 | 3.68 | 3.87 | 3.66 | 3.83 | 3.83 | 3.23% | 4,536,489 |
Jun 18, 2024 | 3.53 | 3.72 | 3.51 | 3.71 | 3.71 | 4.80% | 5,345,840 |
Jun 17, 2024 | 3.40 | 3.62 | 3.39 | 3.54 | 3.54 | 2.31% | 5,569,147 |
Jun 14, 2024 | 3.43 | 3.51 | 3.37 | 3.46 | 3.46 | -0.86% | 14,456,567 |
Jun 13, 2024 | 3.59 | 3.59 | 3.47 | 3.49 | 3.49 | -1.41% | 3,049,965 |
Jun 12, 2024 | 3.50 | 3.65 | 3.50 | 3.54 | 3.54 | 2.61% | 5,229,050 |
Jun 11, 2024 | 3.54 | 3.54 | 3.38 | 3.45 | 3.45 | -1.99% | 4,431,324 |
Jun 10, 2024 | 3.50 | 3.55 | 3.43 | 3.52 | 3.52 | 0.57% | 3,961,144 |