Spirit Airlines Inc.

NYSE: SAVE · Real-Time Price · USD
1.08
null (null%)
At close: Nov 15, 2024, 10:00 PM

SAVE Stock Price History

Historical Data

Date Open High Low Close Adj Close % Change Volume
Dec 13, 2024 0.72 0.78 0.58 0.69 0.69 -11.54% 3,626,521
Dec 12, 2024 0.76 0.80 0.70 0.78 0.78 -3.70% 3,030,300
Dec 11, 2024 0.85 0.85 0.73 0.81 0.81 6.58% 2,957,544
Dec 10, 2024 0.85 0.88 0.74 0.76 0.76 -9.52% 4,874,575
Dec 9, 2024 0.89 0.93 0.84 0.84 0.84 -6.67% 5,305,652
Dec 6, 2024 0.93 0.96 0.86 0.90 0.90 -2.17% 6,258,415
Dec 5, 2024 0.82 0.97 0.76 0.92 0.92 15.00% 6,626,907
Dec 4, 2024 0.85 0.85 0.72 0.80 0.80 -6.98% 4,883,310
Dec 3, 2024 0.67 0.98 0.62 0.86 0.85 45.76% 12,317,355
Dec 2, 2024 0.62 0.69 0.56 0.59 0.59 -7.81% 5,113,252
Nov 29, 2024 0.54 0.64 0.51 0.64 0.64 18.52% 3,185,130
Nov 27, 2024 0.64 0.71 0.50 0.54 0.54 -20.59% 7,683,699
Nov 26, 2024 0.22 0.80 0.22 0.68 0.68 223.81% 15,802,739
Nov 25, 2024 0.16 0.25 0.16 0.21 0.21 40.00% 5,158,814
Nov 22, 2024 0.10 0.19 0.10 0.15 0.15 7.14% 3,462,553
Nov 21, 2024 0.13 0.16 0.13 0.14 0.14 7.69% 7,473,251
Nov 20, 2024 0.21 0.21 0.10 0.13 0.13 -13.33% 40,321,168
Nov 19, 2024 0.26 0.49 0.13 0.15 0.15 -86.11% 68,138,600
Nov 18, 2024 1.08 1.08 1.08 1.08 1.08 0.00% 0
Nov 15, 2024 1.32 1.34 1.03 1.08 1.08 -18.18% 25,732,854