Spirit Airlines Inc. (SAVE)
1.08
-0.24 (-18.18%)
At close: Nov 15, 2024, 9:00 PM
Spirit Airlines Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 19, 2024 | 0.26 | 0.49 | 0.13 | 0.15 | -0.93 | -86.11% | 68,138,600 |
| Nov 18, 2024 | 1.08 | 1.08 | 1.08 | 1.08 | 0.00 | 0.00% | 0 |
| Nov 15, 2024 | 1.32 | 1.34 | 1.03 | 1.08 | -0.24 | -18.18% | 25,732,854 |
| Nov 14, 2024 | 1.32 | 1.44 | 1.31 | 1.32 | 0.01 | 0.76% | 22,383,346 |
| Nov 13, 2024 | 1.15 | 1.57 | 1.13 | 1.31 | -1.91 | -59.32% | 76,065,387 |
| Nov 12, 2024 | 3.25 | 3.37 | 3.01 | 3.22 | -0.18 | -5.29% | 27,560,900 |
| Nov 11, 2024 | 2.70 | 3.64 | 2.67 | 3.40 | 0.70 | 25.93% | 29,797,613 |
| Nov 8, 2024 | 2.67 | 2.72 | 2.60 | 2.70 | -0.02 | -0.74% | 5,084,623 |
| Nov 7, 2024 | 2.73 | 2.80 | 2.65 | 2.72 | 0.00 | 0.00% | 6,249,800 |
| Nov 6, 2024 | 2.78 | 2.91 | 2.62 | 2.72 | 0.22 | 8.80% | 14,418,743 |
| Nov 5, 2024 | 2.35 | 2.54 | 2.34 | 2.50 | 0.16 | 6.84% | 8,497,434 |
| Nov 4, 2024 | 2.41 | 2.45 | 2.33 | 2.34 | -0.13 | -5.26% | 4,825,706 |
| Nov 1, 2024 | 2.40 | 2.53 | 2.33 | 2.47 | 0.07 | 2.92% | 6,949,634 |
| Oct 31, 2024 | 2.50 | 2.52 | 2.31 | 2.40 | -0.11 | -4.38% | 8,335,243 |
| Oct 30, 2024 | 2.58 | 2.62 | 2.50 | 2.51 | -0.09 | -3.46% | 6,633,700 |
| Oct 29, 2024 | 2.84 | 2.85 | 2.58 | 2.60 | -0.27 | -9.41% | 14,018,314 |
| Oct 28, 2024 | 2.90 | 3.09 | 2.85 | 2.87 | 0.08 | 2.87% | 20,964,211 |
| Oct 25, 2024 | 2.98 | 3.30 | 2.75 | 2.79 | 0.37 | 15.29% | 41,893,000 |
| Oct 24, 2024 | 2.82 | 2.95 | 2.40 | 2.42 | -0.66 | -21.43% | 36,440,515 |
| Oct 23, 2024 | 2.73 | 3.20 | 2.53 | 3.08 | 0.97 | 45.97% | 79,320,700 |
| Oct 22, 2024 | 2.28 | 2.34 | 2.01 | 2.11 | -0.14 | -6.22% | 19,497,803 |
| Oct 21, 2024 | 2.05 | 2.54 | 1.85 | 2.25 | 0.78 | 53.06% | 85,016,700 |
| Oct 18, 2024 | 1.54 | 1.55 | 1.43 | 1.47 | -0.05 | -3.29% | 21,839,133 |
| Oct 17, 2024 | 1.65 | 1.66 | 1.50 | 1.52 | -0.11 | -6.75% | 8,820,848 |
| Oct 16, 2024 | 1.66 | 1.70 | 1.63 | 1.63 | 0.00 | 0.00% | 3,959,649 |
| Oct 15, 2024 | 1.63 | 1.72 | 1.62 | 1.63 | -0.02 | -1.21% | 4,935,500 |
| Oct 14, 2024 | 1.63 | 1.68 | 1.60 | 1.65 | 0.04 | 2.48% | 3,901,000 |
| Oct 11, 2024 | 1.70 | 1.70 | 1.58 | 1.61 | -0.10 | -5.85% | 7,630,300 |
| Oct 10, 2024 | 1.73 | 1.80 | 1.68 | 1.71 | -0.01 | -0.58% | 4,398,900 |
| Oct 9, 2024 | 1.90 | 1.98 | 1.71 | 1.72 | -0.18 | -9.47% | 8,305,000 |
| Oct 8, 2024 | 1.85 | 1.95 | 1.75 | 1.90 | 0.04 | 2.15% | 7,000,414 |
| Oct 7, 2024 | 1.70 | 1.88 | 1.65 | 1.86 | 0.17 | 10.06% | 12,980,900 |
| Oct 4, 2024 | 1.45 | 1.79 | 1.40 | 1.69 | -0.55 | -24.55% | 36,898,744 |
| Oct 3, 2024 | 2.31 | 2.43 | 2.22 | 2.24 | -0.08 | -3.45% | 10,487,231 |
| Oct 2, 2024 | 2.30 | 2.36 | 2.28 | 2.32 | 0.02 | 0.87% | 2,234,800 |
| Oct 1, 2024 | 2.40 | 2.42 | 2.28 | 2.30 | -0.10 | -4.17% | 3,971,000 |
| Sep 30, 2024 | 2.44 | 2.52 | 2.35 | 2.40 | -0.04 | -1.64% | 4,476,172 |
| Sep 27, 2024 | 2.49 | 2.53 | 2.43 | 2.44 | -0.02 | -0.81% | 2,935,127 |
| Sep 26, 2024 | 2.37 | 2.48 | 2.34 | 2.46 | 0.15 | 6.49% | 6,736,400 |
| Sep 25, 2024 | 2.38 | 2.42 | 2.28 | 2.31 | -0.06 | -2.53% | 6,104,841 |
| Sep 24, 2024 | 2.39 | 2.44 | 2.35 | 2.37 | -0.01 | -0.42% | 5,044,012 |
| Sep 23, 2024 | 2.48 | 2.49 | 2.38 | 2.38 | -0.12 | -4.80% | 5,284,700 |
| Sep 20, 2024 | 2.51 | 2.53 | 2.46 | 2.50 | -0.03 | -1.19% | 4,821,639 |
| Sep 19, 2024 | 2.63 | 2.64 | 2.51 | 2.53 | -0.02 | -0.78% | 3,365,500 |
| Sep 18, 2024 | 2.59 | 2.68 | 2.55 | 2.55 | -0.01 | -0.39% | 5,055,515 |
| Sep 17, 2024 | 2.53 | 2.62 | 2.51 | 2.56 | 0.06 | 2.40% | 4,165,747 |
| Sep 16, 2024 | 2.48 | 2.53 | 2.45 | 2.50 | 0.00 | 0.00% | 2,541,600 |
| Sep 13, 2024 | 2.61 | 2.64 | 2.45 | 2.50 | -0.07 | -2.72% | 9,465,330 |
| Sep 12, 2024 | 2.50 | 2.62 | 2.50 | 2.57 | 0.08 | 3.21% | 3,164,700 |
| Sep 11, 2024 | 2.46 | 2.50 | 2.42 | 2.49 | 0.01 | 0.40% | 2,404,700 |