Spirit Airlines Inc (SAVE) Historical Stock Data
0.15 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, SAVE is down -2.22% a day on average. There have been 11 days where Spirit Airlines Inc closed green and 19 days where SAVE closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-19 | 0.26 | 0.15 | ↓$0.11 (-41.71%) | 0.13 | 0.49 | 68.14M |
| 2024-11-18 | 1.08 | 1.08 | ↑$0.00 (0.00%) | 1.08 | 1.08 | 19.13K |
| 2024-11-15 | 1.32 | 1.08 | ↓$0.24 (-18.18%) | 1.03 | 1.34 | 25.66M |
| 2024-11-14 | 1.32 | 1.32 | ↑$0.00 (0.00%) | 1.31 | 1.44 | 22.36M |
| 2024-11-13 | 1.15 | 1.31 | ↑$0.16 (13.91%) | 1.13 | 1.57 | 75.97M |
| 2024-11-12 | 3.25 | 3.22 | ↓$0.03 (-0.92%) | 3.01 | 3.37 | 26.50M |
| 2024-11-11 | 2.70 | 3.40 | ↑$0.70 (25.93%) | 2.67 | 3.64 | 29.75M |
| 2024-11-08 | 2.67 | 2.70 | ↑$0.03 (1.12%) | 2.60 | 2.72 | 5.08M |
| 2024-11-07 | 2.73 | 2.72 | ↓$0.01 (-0.37%) | 2.65 | 2.80 | 6.20M |
| 2024-11-06 | 2.78 | 2.72 | ↓$0.06 (-2.16%) | 2.62 | 2.91 | 14.41M |
| 2024-11-05 | 2.35 | 2.50 | ↑$0.15 (6.38%) | 2.34 | 2.54 | 8.47M |
| 2024-11-04 | 2.41 | 2.34 | ↓$0.07 (-2.90%) | 2.33 | 2.45 | 4.80M |
| 2024-11-01 | 2.40 | 2.47 | ↑$0.07 (2.92%) | 2.33 | 2.53 | 6.94M |
| 2024-10-31 | 2.50 | 2.40 | ↓$0.10 (-4.00%) | 2.31 | 2.52 | 8.31M |
| 2024-10-30 | 2.58 | 2.51 | ↓$0.07 (-2.71%) | 2.50 | 2.62 | 6.55M |
| 2024-10-29 | 2.84 | 2.60 | ↓$0.24 (-8.45%) | 2.58 | 2.85 | 13.97M |
| 2024-10-28 | 2.90 | 2.87 | ↓$0.03 (-1.03%) | 2.85 | 3.09 | 20.89M |
| 2024-10-25 | 2.98 | 2.79 | ↓$0.19 (-6.38%) | 2.75 | 3.30 | 41.74M |
| 2024-10-24 | 2.82 | 2.42 | ↓$0.40 (-14.18%) | 2.40 | 2.95 | 36.27M |
| 2024-10-23 | 2.73 | 3.08 | ↑$0.35 (12.82%) | 2.53 | 3.20 | 78.60M |
| 2024-10-22 | 2.28 | 2.11 | ↓$0.17 (-7.46%) | 2.01 | 2.34 | 17.69M |
| 2024-10-21 | 2.05 | 2.25 | ↑$0.20 (9.76%) | 1.85 | 2.54 | 84.82M |
| 2024-10-18 | 1.54 | 1.47 | ↓$0.07 (-4.55%) | 1.43 | 1.55 | 21.35M |
| 2024-10-17 | 1.65 | 1.52 | ↓$0.13 (-7.88%) | 1.50 | 1.66 | 8.81M |
| 2024-10-16 | 1.66 | 1.63 | ↓$0.03 (-1.81%) | 1.63 | 1.70 | 3.96M |
| 2024-10-15 | 1.63 | 1.63 | ↑$0.00 (0.00%) | 1.62 | 1.72 | 4.93M |
| 2024-10-14 | 1.63 | 1.65 | ↑$0.02 (1.23%) | 1.60 | 1.68 | 3.90M |
| 2024-10-11 | 1.70 | 1.61 | ↓$0.09 (-5.29%) | 1.58 | 1.70 | 7.59M |
| 2024-10-10 | 1.73 | 1.71 | ↓$0.02 (-1.16%) | 1.68 | 1.80 | 4.39M |
| 2024-10-09 | 1.90 | 1.72 | ↓$0.18 (-9.47%) | 1.71 | 1.98 | 8.29M |
Create an account or log in to view more rows.
$SAVE has just been halted from trading.
$SAVE has just been halted from trading.
$SAVE has just been halted from trading.
$SAVE gap it slap it ask it !
$SAVE it's just a matter of time and patience...
$SAVE It's coming
load 'em up.
$SAVE flow comin
$SAVE Like if the Hedgies are fucked
$SAVE shaking weak hands that’s all
$SAVE great sale!!!! Buy buy buy