Spirit Airlines Inc. (SAVE)
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 |