Dark

SAVE
Spirit Airlines, Inc.
stock NYSE

Inactive

Nov 18, 2024 8:00:00 AM EST

1.02USD-5.556%(-0.06)25,732,854

Pre-market

0.00USD-100.000%(-1.32)0

After-hours

0.00USD0.000%(0.00)0

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-11-15	1.320	1.3400	1.0300	1.08	-18.182%	25,732,854	0.000%
2024-11-14	1.320	1.4400	1.3100	1.32	+0.763%	21,887,944	-18.182%
2024-11-13	1.150	1.5700	1.1300	1.31	-59.317%	76,065,387	-17.557%
2024-11-12	3.250	3.3700	3.0100	3.22	-5.294%	27,560,868	-66.460%
2024-11-11	2.700	3.6400	2.6730	3.40	+25.926%	29,794,489	-68.235%
2024-11-08	2.670	2.7200	2.6000	2.70	-0.735%	5,078,783	-60.000%
2024-11-07	2.730	2.8000	2.6500	2.72	0.000%	6,236,879	-60.294%
2024-11-06	2.780	2.9100	2.6200	2.72	+8.800%	14,394,721	-60.294%
2024-11-05	2.350	2.5400	2.3400	2.50	+6.838%	8,483,964	-56.800%
2024-11-04	2.410	2.4500	2.3300	2.34	-5.263%	4,818,503	-53.846%
2024-11-01	2.400	2.5250	2.3300	2.47	+2.917%	6,826,860	-56.275%
2024-10-31	2.500	2.5150	2.3100	2.40	-4.382%	8,333,867	-55.000%
2024-10-30	2.580	2.6200	2.5000	2.51	-3.462%	6,633,699	-56.972%
2024-10-29	2.840	2.8500	2.5800	2.60	-9.408%	14,017,601	-58.462%
2024-10-28	2.900	3.0900	2.8500	2.87	+2.867%	20,921,351	-62.369%
2024-10-25	2.980	3.3000	2.7500	2.79	+15.289%	41,892,973	-61.290%
2024-10-24	2.820	2.9500	2.4000	2.42	-21.429%	36,440,515	-55.372%
2024-10-23	2.730	3.1950	2.5300	3.08	+45.972%	79,320,691	-64.935%
2024-10-22	2.280	2.3400	2.0100	2.11	-6.222%	19,497,803	-48.815%
2024-10-21	2.050	2.5400	1.8500	2.25	+53.061%	85,013,744	-52.000%
2024-10-18	1.540	1.5486	1.4300	1.47	-3.289%	21,837,456	-26.531%
2024-10-17	1.650	1.6600	1.5000	1.52	-6.748%	8,819,761	-28.947%
2024-10-16	1.660	1.7000	1.6300	1.63	0.000%	3,952,643	-33.742%
2024-10-15	1.630	1.7200	1.6159	1.63	-1.212%	4,933,257	-33.742%
2024-10-14	1.630	1.6800	1.6000	1.65	+2.484%	3,899,684	-34.545%
2024-10-11	1.700	1.7000	1.5800	1.61	-5.848%	7,630,166	-32.919%
2024-10-10	1.730	1.8000	1.6800	1.71	-0.581%	4,398,888	-36.842%
2024-10-09	1.900	1.9800	1.7100	1.72	-9.474%	8,304,015	-37.209%
2024-10-08	1.850	1.9500	1.7500	1.90	+2.151%	6,991,893	-43.158%
2024-10-07	1.700	1.8800	1.6500	1.86	+10.059%	12,879,907	-41.935%
2024-10-04	1.450	1.7900	1.4000	1.69	-24.554%	36,898,744	-36.095%
2024-10-03	2.310	2.4300	2.2200	2.24	-3.448%	10,480,089	-51.786%
2024-10-02	2.300	2.3600	2.2800	2.32	+0.870%	2,233,091	-53.448%
2024-10-01	2.400	2.4150	2.2800	2.30	-4.167%	3,965,329	-53.043%
2024-09-30	2.440	2.5200	2.3500	2.40	-1.639%	4,476,172	-55.000%
2024-09-27	2.490	2.5300	2.4300	2.44	-0.813%	2,932,327	-55.738%
2024-09-26	2.370	2.4750	2.3400	2.46	+6.494%	6,731,044	-56.098%
2024-09-25	2.380	2.4200	2.2800	2.31	-2.532%	5,979,414	-53.247%
2024-09-24	2.390	2.4350	2.3500	2.37	-0.420%	5,041,453	-54.430%
2024-09-23	2.480	2.4900	2.3800	2.38	-4.800%	5,281,850	-54.622%
2024-09-20	2.510	2.5300	2.4550	2.50	-1.186%	4,613,437	-56.800%
2024-09-19	2.630	2.6400	2.5100	2.53	-0.784%	3,361,782	-57.312%
2024-09-18	2.590	2.6800	2.5500	2.55	-0.391%	5,049,459	-57.647%
2024-09-17	2.530	2.6160	2.5050	2.56	+2.400%	4,159,026	-57.813%
2024-09-16	2.480	2.5300	2.4500	2.50	0.000%	2,533,881	-56.800%
2024-09-13	2.610	2.6400	2.4500	2.50	-2.724%	5,932,701	-56.800%
2024-09-12	2.500	2.6200	2.4950	2.57	+3.213%	3,163,908	-57.977%
2024-09-11	2.460	2.5000	2.4200	2.49	+0.403%	2,404,324	-56.627%
2024-09-10	2.470	2.4900	2.4100	2.48	+0.405%	1,886,724	-56.452%
2024-09-09	2.540	2.5850	2.4200	2.47	-1.594%	2,941,861	-56.275%
2024-09-06	2.500	2.5700	2.4800	2.51	0.000%	2,692,366	-56.972%
2024-09-05	2.500	2.6100	2.4600	2.51	+1.619%	3,334,705	-56.972%
2024-09-04	2.440	2.4900	2.3800	2.47	+1.230%	3,331,070	-56.275%
2024-09-03	2.570	2.5800	2.4200	2.44	-5.426%	4,672,189	-55.738%
2024-08-30	2.700	2.7400	2.5600	2.58	-2.273%	2,863,434	-58.140%
2024-08-29	2.570	2.7380	2.5300	2.64	+4.348%	3,522,103	-59.091%
2024-08-28	2.610	2.6300	2.5300	2.53	-3.802%	3,592,998	-57.312%
2024-08-27	2.660	2.6850	2.6200	2.63	-1.498%	2,181,889	-58.935%
2024-08-26	2.810	2.8300	2.6700	2.67	-4.643%	3,718,361	-59.551%
2024-08-23	2.750	2.8200	2.7000	2.80	+2.941%	3,852,290	-61.429%
2024-08-22	2.830	2.8400	2.7100	2.72	-3.546%	2,709,131	-60.294%
2024-08-21	2.820	2.8450	2.7500	2.82	+1.075%	2,139,516	-61.702%
2024-08-20	2.850	2.8650	2.7600	2.79	-2.787%	2,184,737	-61.290%
2024-08-19	2.810	2.9150	2.7900	2.87	+2.867%	5,064,797	-62.369%
2024-08-16	2.770	2.8200	2.7200	2.79	-0.712%	2,483,958	-61.290%
2024-08-15	2.710	2.8400	2.6900	2.81	+6.038%	3,270,510	-61.566%
2024-08-14	2.570	2.6700	2.5000	2.65	+4.331%	3,847,300	-59.245%
2024-08-13	2.530	2.6000	2.5100	2.54	+0.794%	2,709,616	-57.480%
2024-08-12	2.590	2.5900	2.4900	2.52	-3.077%	4,640,308	-57.143%
2024-08-09	2.750	2.7500	2.5800	2.60	-5.797%	2,915,013	-58.462%
2024-08-08	2.660	2.7800	2.5400	2.76	+4.545%	4,393,241	-60.870%
2024-08-07	2.750	2.7950	2.6300	2.64	-2.941%	3,626,223	-59.091%
2024-08-06	2.650	2.8400	2.5650	2.72	+5.426%	4,150,370	-60.294%
2024-08-05	2.570	2.6800	2.5500	2.58	-6.522%	5,570,456	-58.140%
2024-08-02	2.700	2.8300	2.6000	2.76	0.000%	5,460,676	-60.870%
2024-08-01	2.900	3.0400	2.7200	2.76	-8.306%	7,516,269	-60.870%
2024-07-31	3.000	3.1600	2.9100	3.01	+0.333%	4,981,584	-64.120%
2024-07-30	2.870	3.1497	2.8700	3.00	+4.530%	7,076,517	-64.000%
2024-07-29	2.980	2.9800	2.8300	2.87	-3.041%	2,344,793	-62.369%
2024-07-26	2.920	2.9800	2.8500	2.96	+2.778%	3,437,346	-63.514%
2024-07-25	2.730	2.9200	2.7100	2.88	+4.348%	5,516,199	-62.500%
2024-07-24	2.810	2.8600	2.6950	2.76	-2.128%	4,734,111	-60.870%
2024-07-23	2.820	2.8500	2.7500	2.82	+0.356%	3,861,684	-61.702%
2024-07-22	2.800	2.8300	2.7000	2.81	+0.717%	6,211,744	-61.566%
2024-07-19	2.780	2.8250	2.7300	2.79	+0.360%	5,915,234	-61.290%
2024-07-18	2.830	2.8500	2.7400	2.78	-1.418%	6,885,568	-61.151%
2024-07-17	2.990	3.0200	2.8000	2.82	-10.759%	15,013,965	-61.702%
2024-07-16	3.070	3.1800	3.0700	3.16	+2.932%	7,024,088	-65.823%
2024-07-15	3.220	3.2200	3.0700	3.07	-3.762%	4,092,247	-64.821%
2024-07-12	3.100	3.2200	3.0900	3.19	+3.571%	3,298,467	-66.144%
2024-07-11	3.000	3.1200	2.9100	3.08	+0.984%	6,829,895	-64.935%
2024-07-10	3.160	3.2200	3.0300	3.05	-2.866%	5,240,351	-64.590%
2024-07-09	3.270	3.2700	3.1300	3.14	-4.268%	5,185,493	-65.605%
2024-07-08	3.310	3.3700	3.1900	3.28	-0.906%	6,195,259	-67.073%
2024-07-05	3.590	3.6200	3.2550	3.31	-8.564%	10,499,742	-67.372%
2024-07-03	3.650	3.7300	3.6100	3.62	-0.822%	2,181,378	-70.166%
2024-07-02	3.540	3.6600	3.4950	3.65	+3.107%	4,612,466	-70.411%
2024-07-01	3.660	3.7400	3.5400	3.54	-3.279%	3,422,730	-69.492%
2024-06-28	3.670	3.6700	3.5900	3.66	+0.549%	4,599,736	-70.492%
2024-06-27	3.500	3.6800	3.4799	3.64	+3.409%	3,496,695	-70.330%
2024-06-26	3.510	3.5800	3.4152	3.52	-0.283%	3,254,824	-69.318%
2024-06-25	3.560	3.6823	3.5300	3.53	-1.671%	3,988,976	-69.405%
2024-06-24	3.800	3.8700	3.4900	3.59	-7.474%	8,488,170	-69.916%
2024-06-21	3.820	3.9900	3.7600	3.88	+1.305%	6,078,721	-72.165%
2024-06-20	3.680	3.8700	3.6600	3.83	+3.235%	4,535,766	-71.802%
2024-06-18	3.530	3.7200	3.5100	3.71	+4.802%	5,325,646	-70.889%
2024-06-17	3.400	3.6200	3.3900	3.54	+2.312%	5,568,954	-69.492%
2024-06-14	3.430	3.5100	3.3700	3.46	-0.860%	14,439,388	-68.786%
2024-06-13	3.590	3.5900	3.4700	3.49	-1.412%	3,047,497	-69.054%
2024-06-12	3.500	3.6500	3.4950	3.54	+2.609%	5,222,852	-69.492%
2024-06-11	3.540	3.5400	3.3800	3.45	-1.989%	4,413,336	-68.696%
2024-06-10	3.500	3.5500	3.4300	3.52	+0.571%	3,949,150	-69.318%
2024-06-07	3.620	3.6500	3.4600	3.50	-3.047%	6,167,175	-69.143%
2024-06-06	3.920	3.9700	3.6050	3.61	-8.838%	5,832,097	-70.083%
2024-06-05	3.850	4.0500	3.7700	3.96	+3.937%	5,732,918	-72.727%
2024-06-04	3.700	3.8100	3.6701	3.81	+3.252%	4,153,543	-71.654%
2024-06-03	3.720	3.8100	3.4500	3.69	+1.096%	7,813,690	-70.732%
2024-05-31	3.720	3.8400	3.5950	3.65	-0.815%	6,280,951	-70.411%
2024-05-30	3.700	3.7400	3.6000	3.68	+0.272%	3,083,868	-70.652%
2024-05-29	3.650	3.7350	3.5400	3.67	-1.344%	3,842,061	-70.572%
2024-05-28	3.790	3.8900	3.6700	3.72	-0.268%	2,981,367	-70.968%
2024-05-24	3.630	3.7300	3.6100	3.73	+3.900%	3,180,407	-71.046%
2024-05-23	3.780	3.7800	3.5600	3.59	-4.011%	3,795,219	-69.916%
2024-05-22	3.780	3.8700	3.6800	3.74	-1.058%	3,562,744	-71.123%
2024-05-21	3.870	3.9000	3.7400	3.78	-1.818%	3,149,812	-71.429%
2024-05-20	3.820	3.9300	3.7400	3.85	+1.316%	3,249,758	-71.948%
2024-05-17	3.860	3.9400	3.7800	3.80	-1.299%	4,805,290	-71.579%
2024-05-16	4.090	4.1900	3.8100	3.85	-5.172%	5,877,851	-71.948%
2024-05-15	4.530	4.5500	4.0100	4.06	-9.577%	8,850,284	-73.399%
2024-05-14	4.500	5.0400	4.4600	4.49	+2.278%	17,499,974	-75.947%
2024-05-13	3.850	4.5100	3.8300	4.39	+15.526%	15,350,947	-75.399%
2024-05-10	3.880	4.0500	3.7750	3.80	-1.042%	6,807,080	-71.579%
2024-05-09	3.400	3.8500	3.3200	3.84	+12.941%	11,141,450	-71.875%
2024-05-08	3.270	3.4300	3.1850	3.40	+2.410%	7,277,702	-68.235%
2024-05-07	3.370	3.5200	3.3000	3.32	-0.896%	9,147,855	-67.470%
2024-05-06	3.570	3.6000	3.1800	3.35	-9.704%	20,066,291	-67.761%
2024-05-03	3.760	3.8600	3.6600	3.71	+0.815%	6,357,897	-70.889%
2024-05-02	3.510	3.7100	3.4500	3.68	+6.977%	6,106,561	-70.652%
2024-05-01	3.510	3.5400	3.4100	3.44	-2.550%	5,992,096	-68.605%
2024-04-30	3.700	3.7600	3.5200	3.53	-6.117%	5,300,310	-69.405%
2024-04-29	3.570	3.7600	3.5500	3.76	+6.215%	4,649,086	-71.277%
2024-04-26	3.550	3.6397	3.4800	3.54	0.000%	3,953,980	-69.492%
2024-04-25	3.640	3.6500	3.4700	3.54	-3.804%	5,296,952	-69.492%
2024-04-24	3.750	3.7800	3.6500	3.68	-2.902%	4,812,726	-70.652%
2024-04-23	3.820	3.9000	3.7100	3.79	-3.069%	7,065,055	-71.504%
2024-04-22	4.050	4.0500	3.7400	3.91	-3.218%	7,812,499	-72.379%
2024-04-19	4.000	4.1400	3.9950	4.04	+0.248%	4,302,406	-73.267%
2024-04-18	4.110	4.2500	4.0100	4.03	-1.946%	4,493,514	-73.201%
2024-04-17	4.120	4.4700	4.1000	4.11	0.000%	7,085,961	-73.723%
2024-04-16	4.290	4.3200	4.0900	4.11	-7.640%	7,937,085	-73.723%
2024-04-15	4.260	4.7100	4.2442	4.45	+6.459%	7,038,408	-75.730%
2024-04-12	4.290	4.3490	4.1300	4.18	-3.687%	5,890,801	-74.163%
2024-04-11	4.430	4.5350	4.2850	4.34	-2.691%	5,321,911	-75.115%
2024-04-10	4.890	5.0100	4.4300	4.46	-9.165%	6,796,854	-75.785%
2024-04-09	4.680	4.9500	4.6500	4.91	+4.025%	3,915,647	-78.004%
2024-04-08	4.430	4.8100	4.4200	4.72	+6.546%	5,050,981	-77.119%
2024-04-05	4.560	4.6200	4.3700	4.43	-3.275%	3,804,880	-75.621%
2024-04-04	4.710	4.9300	4.5700	4.58	-2.553%	3,896,045	-76.419%
2024-04-03	4.590	4.7250	4.4800	4.70	+1.512%	3,763,502	-77.021%
2024-04-02	4.750	4.7800	4.5500	4.63	-4.339%	4,239,150	-76.674%
2024-04-01	5.000	5.1770	4.8150	4.84	0.000%	6,383,322	-77.686%
2024-03-28	4.650	4.9400	4.6350	4.84	+4.762%	5,947,956	-77.686%
2024-03-27	4.590	4.6700	4.4300	4.62	-0.431%	6,061,296	-76.623%
2024-03-26	4.820	4.8349	4.6300	4.64	-2.316%	3,486,897	-76.724%
2024-03-25	4.720	4.8600	4.6150	4.75	+1.064%	4,559,702	-77.263%
2024-03-22	4.640	4.7700	4.5550	4.70	-0.634%	4,180,187	-77.021%
2024-03-21	4.500	4.7900	4.4300	4.73	+6.292%	6,826,949	-77.167%
2024-03-20	4.070	4.5300	3.9600	4.45	+8.537%	8,389,869	-75.730%
2024-03-19	4.360	4.4500	4.0700	4.10	-4.206%	7,972,639	-73.659%
2024-03-18	4.300	4.4000	4.1200	4.28	-0.233%	5,660,516	-74.766%
2024-03-15	4.340	4.4500	4.2800	4.29	-0.464%	8,483,599	-74.825%
2024-03-14	4.530	4.5500	4.2500	4.31	-5.275%	6,335,046	-74.942%
2024-03-13	4.590	4.7000	4.4600	4.55	-1.087%	6,038,600	-76.264%
2024-03-12	4.480	4.6600	4.2300	4.60	+2.450%	9,780,933	-76.522%
2024-03-11	4.800	4.8201	4.4500	4.49	-7.423%	13,067,830	-75.947%
2024-03-08	5.170	5.2400	4.8400	4.85	-4.902%	10,344,054	-77.732%
2024-03-07	5.210	5.4000	5.0400	5.10	-2.111%	9,990,146	-78.824%
2024-03-06	5.490	5.6000	5.1000	5.21	-4.753%	11,547,591	-79.271%
2024-03-05	5.640	5.7500	5.4400	5.47	-5.035%	7,421,050	-80.256%
2024-03-04	5.460	5.9800	5.4300	5.76	-10.836%	23,545,545	-81.250%
2024-03-01	6.480	6.5900	6.3750	6.46	+0.155%	4,607,948	-83.282%
2024-02-29	6.540	6.6500	6.4500	6.45	-0.616%	2,303,652	-83.256%
2024-02-28	6.310	6.5200	6.2823	6.49	+2.205%	3,655,248	-83.359%
2024-02-27	6.350	6.4400	6.2800	6.35	+1.115%	4,083,777	-82.992%
2024-02-26	6.450	6.4800	6.2000	6.28	-2.333%	4,582,539	-82.803%
2024-02-23	6.390	6.5700	6.3400	6.43	-0.464%	3,857,423	-83.204%
2024-02-22	6.420	6.5850	6.2800	6.46	-0.768%	4,312,391	-83.282%
2024-02-21	6.550	6.6300	6.4500	6.51	-1.364%	3,543,765	-83.410%
2024-02-20	6.630	6.8100	6.5600	6.60	-0.302%	5,068,965	-83.636%
2024-02-16	6.560	6.7500	6.4200	6.62	+0.455%	4,931,416	-83.686%
2024-02-15	6.460	6.7800	6.4300	6.59	+2.488%	7,042,645	-83.612%
2024-02-14	6.420	6.4600	6.2200	6.43	+0.942%	5,517,160	-83.204%
2024-02-13	6.550	6.5600	6.1700	6.37	-5.208%	9,663,183	-83.046%
2024-02-12	6.710	6.8000	6.5700	6.72	+1.053%	7,718,438	-83.929%
2024-02-09	7.100	7.1400	6.6500	6.65	-7.382%	9,829,943	-83.759%
2024-02-08	7.350	7.6100	6.6901	7.18	+3.309%	22,553,399	-84.958%
2024-02-07	7.000	7.1300	6.6800	6.95	-1.836%	9,695,329	-84.460%
2024-02-06	6.200	7.2500	6.1800	7.08	+13.280%	15,775,961	-84.746%
2024-02-05	6.200	6.3000	6.1000	6.25	-0.794%	6,228,344	-82.720%
2024-02-02	6.310	6.4100	6.0600	6.30	-0.943%	11,338,213	-82.857%
2024-02-01	6.350	6.4500	6.2000	6.36	+1.113%	8,177,786	-83.019%
2024-01-31	6.290	6.6700	6.2200	6.29	-1.565%	15,646,793	-82.830%
2024-01-30	6.440	6.5200	6.2000	6.39	+5.970%	22,961,631	-83.099%
2024-01-29	6.310	6.6000	6.0000	6.03	-3.520%	19,204,407	-82.090%
2024-01-26	5.760	6.6500	5.6800	6.25	-13.435%	48,337,288	-82.720%
2024-01-25	7.240	7.4500	6.8000	7.22	+1.690%	18,504,959	-85.042%
2024-01-24	8.280	8.5200	6.9200	7.10	-13.730%	36,087,646	-84.789%
2024-01-23	8.360	9.3400	7.8600	8.23	+3.133%	60,086,836	-86.877%
2024-01-22	7.070	8.2500	6.6000	7.98	+19.461%	61,645,095	-86.466%
2024-01-19	7.170	7.3500	6.6000	6.68	+17.193%	106,795,878	-83.832%
2024-01-18	5.800	5.9400	4.0400	5.70	-7.166%	134,693,163	-81.053%
2024-01-17	6.720	6.7700	5.7400	6.14	-22.475%	78,533,876	-82.410%
2024-01-16	15.050	15.5200	5.8000	7.92	-47.094%	102,149,873	-86.364%
2024-01-12	15.350	15.5500	14.7550	14.97	-1.383%	3,135,508	-92.786%
2024-01-11	15.800	16.0200	15.1500	15.18	-3.497%	3,300,128	-92.885%
2024-01-10	15.810	16.6300	15.6100	15.73	+0.127%	3,652,892	-93.134%
2024-01-09	16.000	16.2000	14.9200	15.71	-3.323%	5,264,698	-93.125%
2024-01-08	15.990	16.5600	15.6200	16.25	+2.330%	3,543,726	-93.354%
2024-01-05	15.800	16.1600	15.7700	15.88	+0.698%	2,797,011	-93.199%
2024-01-04	16.060	16.0800	15.4501	15.77	-1.252%	3,073,776	-93.152%
2024-01-03	16.050	16.3226	15.7000	15.97	-2.324%	3,259,576	-93.237%
2024-01-02	16.360	16.8500	16.2200	16.35	-0.244%	3,256,115	-93.394%
2023-12-29	16.420	16.6000	16.2980	16.39	-0.061%	2,710,968	-93.411%
2023-12-28	16.350	16.5000	16.2300	16.40	-0.365%	1,475,145	-93.415%
2023-12-27	16.770	16.8300	16.1300	16.46	-1.022%	2,936,277	-93.439%
2023-12-26	16.900	17.0150	16.6000	16.63	-1.247%	3,116,109	-93.506%
2023-12-22	16.500	16.9500	16.4500	16.84	+2.371%	3,640,143	-93.587%
2023-12-21	16.320	16.5500	16.2000	16.45	+2.556%	2,852,116	-93.435%
2023-12-20	16.030	16.5000	15.7400	16.04	+0.438%	3,628,938	-93.267%
2023-12-19	16.160	16.4300	15.9700	15.97	-0.374%	3,643,204	-93.237%
2023-12-18	15.470	16.1200	15.4500	16.03	+4.362%	5,625,562	-93.263%
2023-12-15	15.230	15.4450	14.9500	15.36	+1.992%	6,275,745	-92.969%
2023-12-14	14.800	15.4000	14.6400	15.06	+3.505%	5,359,345	-92.829%
2023-12-13	14.340	14.7400	14.0600	14.55	+2.034%	6,113,089	-92.577%
2023-12-12	14.680	14.6800	14.2400	14.26	-2.128%	2,776,306	-92.426%
2023-12-11	14.620	14.8900	14.3400	14.57	+0.137%	3,065,446	-92.588%
2023-12-08	14.360	14.8700	14.3200	14.55	+0.138%	5,014,642	-92.577%
2023-12-07	14.210	14.6200	14.0200	14.53	+2.396%	3,810,921	-92.567%
2023-12-06	13.960	14.5000	13.6011	14.19	+3.804%	6,147,882	-92.389%
2023-12-05	15.550	15.5500	12.8000	13.67	-12.259%	17,828,805	-92.099%
2023-12-04	15.480	16.2500	15.2600	15.58	+4.144%	7,887,663	-93.068%
2023-12-01	14.820	15.2400	14.4401	14.96	+0.945%	3,887,806	-92.781%
2023-11-30	15.145	15.2580	14.4200	14.82	-1.397%	4,684,417	-92.713%
2023-11-29	14.290	15.3800	14.1200	15.03	+5.178%	10,375,557	-92.814%
2023-11-28	13.480	14.6250	13.3600	14.29	+6.166%	7,033,574	-92.442%
2023-11-27	13.000	13.9800	12.8101	13.46	+3.459%	4,783,090	-91.976%
2023-11-24	12.900	13.3000	12.8500	13.01	+0.077%	1,704,316	-91.699%
2023-11-22	13.010	13.1850	12.7400	13.00	+1.801%	4,083,270	-91.692%
2023-11-21	13.210	13.2900	12.1900	12.77	-3.695%	5,467,450	-91.543%
2023-11-20	12.500	13.2800	12.0600	13.26	+6.677%	6,907,863	-91.855%
2023-11-17	10.700	12.6900	10.5700	12.43	+19.061%	15,947,969	-91.311%
2023-11-16	11.170	11.3366	10.3450	10.44	-6.786%	6,299,499	-89.655%
2023-11-15	10.100	11.3800	10.0800	11.20	+12.563%	9,593,761	-90.357%
2023-11-14	9.240	10.0700	9.1100	9.95	+11.672%	7,119,094	-89.146%
2023-11-13	8.760	9.4600	8.6800	8.91	+1.481%	6,364,539	-87.879%
2023-11-10	9.300	9.3509	8.7700	8.78	-5.693%	6,605,580	-87.699%
2023-11-09	10.200	10.2150	9.1700	9.31	-8.725%	9,260,610	-88.400%
2023-11-08	11.130	11.2500	10.1200	10.20	-7.188%	6,970,859	-89.412%
2023-11-07	11.330	11.3993	10.8800	10.99	-3.172%	3,885,891	-90.173%
2023-11-06	11.400	11.4800	10.8300	11.35	+0.799%	3,795,899	-90.485%
2023-11-03	11.300	11.5600	11.1850	11.26	+1.350%	5,234,450	-90.409%
2023-11-02	11.290	11.7600	11.0200	11.11	-0.626%	4,774,423	-90.279%
2023-11-01	11.440	11.6400	11.0800	11.18	-2.613%	4,221,112	-90.340%
2023-10-31	13.070	13.0950	10.7300	11.48	-12.098%	13,178,492	-90.592%
2023-10-30	14.690	14.7100	12.9501	13.06	-11.096%	6,896,852	-91.730%
2023-10-27	15.860	15.9800	14.6900	14.69	-8.245%	3,537,102	-92.648%
2023-10-26	16.010	16.3000	15.7500	16.01	-4.589%	4,376,824	-93.254%
2023-10-25	16.570	16.9200	16.4450	16.78	+0.781%	2,229,882	-93.564%
2023-10-24	16.450	17.4900	16.3000	16.65	+1.216%	2,704,450	-93.514%
2023-10-23	16.330	16.7300	16.3100	16.45	+0.673%	3,393,627	-93.435%
2023-10-20	16.300	16.4750	16.0100	16.34	+0.492%	2,286,243	-93.390%
2023-10-19	16.570	16.6500	16.1000	16.26	-1.693%	1,763,726	-93.358%
2023-10-18	16.440	16.5701	16.2800	16.54	+0.242%	1,890,207	-93.470%
2023-10-17	16.100	16.5500	16.0700	16.50	+2.932%	2,079,783	-93.455%
2023-10-16	16.050	16.1300	15.9200	16.03	+0.628%	2,569,873	-93.263%
2023-10-13	16.250	16.3400	15.6850	15.93	-0.933%	3,954,713	-93.220%
2023-10-12	16.600	16.6000	16.0600	16.08	-1.651%	2,097,288	-93.284%
2023-10-11	16.600	16.8200	16.3300	16.35	-2.154%	1,383,728	-93.394%
2023-10-10	16.980	17.0900	16.6100	16.71	-0.831%	1,287,360	-93.537%
2023-10-09	16.400	16.9600	16.3200	16.85	+1.323%	1,785,295	-93.591%
2023-10-06	16.530	17.0800	16.5300	16.63	-0.180%	1,222,300	-93.506%
2023-10-05	16.660	16.7050	16.3600	16.66	+0.543%	1,037,656	-93.517%
2023-10-04	16.310	16.6500	16.3000	16.57	+1.781%	1,453,723	-93.482%
2023-10-03	16.320	16.4900	16.0750	16.28	-0.792%	1,473,783	-93.366%
2023-10-02	16.420	16.8400	16.2050	16.41	-0.545%	1,637,787	-93.419%
2023-09-29	16.100	16.5400	16.0900	16.50	+2.612%	1,486,964	-93.455%
2023-09-28	16.510	16.5100	16.0700	16.08	-2.604%	1,384,841	-93.284%
2023-09-27	16.350	16.6999	16.3201	16.51	+1.288%	1,249,732	-93.459%
2023-09-26	16.260	16.4980	16.1200	16.30	-0.123%	961,530	-93.374%
2023-09-25	16.040	16.3500	16.0200	16.32	+0.741%	1,316,213	-93.382%
2023-09-22	16.200	16.3400	15.9400	16.20	-0.796%	1,311,925	-93.333%
2023-09-21	15.490	16.3500	15.3600	16.33	+5.627%	3,025,548	-93.386%
2023-09-20	15.210	15.5400	15.1100	15.46	+2.656%	1,579,361	-93.014%
2023-09-19	16.030	16.0650	14.9500	15.06	-5.757%	3,417,762	-92.829%
2023-09-18	16.420	16.5400	15.9700	15.98	-2.916%	2,141,104	-93.242%
2023-09-15	16.590	17.1150	16.4200	16.46	-0.784%	1,987,489	-93.439%
2023-09-14	16.340	16.6400	16.2600	16.59	+2.407%	1,716,682	-93.490%
2023-09-13	16.890	17.1700	16.1400	16.20	-6.250%	3,151,509	-93.333%
2023-09-12	17.470	17.8400	17.2400	17.28	-1.144%	2,510,802	-93.750%
2023-09-11	15.800	17.9400	15.6000	17.48	+11.980%	5,610,786	-93.822%
2023-09-08	15.750	15.8450	15.5200	15.61	-0.889%	1,406,480	-93.081%
2023-09-07	15.830	15.9999	15.7000	15.75	-0.631%	717,867	-93.143%
2023-09-06	16.130	16.2200	15.7600	15.85	-2.522%	898,186	-93.186%
2023-09-05	16.380	16.4300	15.9850	16.26	-1.455%	1,029,666	-93.358%
2023-09-01	16.610	16.8100	16.4550	16.50	0.000%	857,675	-93.455%
2023-08-31	16.600	16.7600	16.4700	16.50	-0.960%	890,053	-93.455%
2023-08-30	16.500	16.7800	16.4700	16.66	+0.970%	776,687	-93.517%
2023-08-29	15.680	16.6000	15.6500	16.50	+4.762%	1,028,050	-93.455%
2023-08-28	15.580	15.8800	15.5800	15.75	+1.810%	1,257,688	-93.143%
2023-08-25	15.610	15.8801	15.2200	15.47	-0.897%	2,431,424	-93.019%
2023-08-24	16.590	16.6450	15.5900	15.61	-6.750%	2,369,584	-93.081%
2023-08-23	16.450	16.7900	16.4200	16.74	+1.393%	606,393	-93.548%
2023-08-22	16.720	16.7500	16.3850	16.51	-0.960%	675,030	-93.459%
2023-08-21	16.660	16.7900	16.5300	16.67	0.000%	770,640	-93.521%
2023-08-18	16.700	16.7100	16.4300	16.67	-1.244%	837,361	-93.521%
2023-08-17	16.020	16.8900	15.9800	16.88	+5.764%	1,764,187	-93.602%
2023-08-16	15.730	16.0900	15.7300	15.96	+1.077%	968,262	-93.233%
2023-08-15	15.780	15.8700	15.5150	15.79	-0.504%	1,492,048	-93.160%
2023-08-14	16.000	16.0650	15.8500	15.87	-1.367%	862,221	-93.195%
2023-08-11	16.020	16.0900	15.8900	16.09	+0.500%	977,650	-93.288%
2023-08-10	16.030	16.1200	15.9400	16.01	+0.502%	1,001,914	-93.254%
2023-08-09	16.350	16.4245	15.9200	15.93	-3.571%	1,461,023	-93.220%
2023-08-08	15.960	16.7600	15.9600	16.52	+1.724%	1,388,243	-93.462%
2023-08-07	16.150	16.2900	16.0000	16.24	+0.309%	1,126,761	-93.350%
2023-08-04	15.870	16.2900	15.5800	16.19	+2.081%	2,522,540	-93.329%
2023-08-03	16.740	16.8700	15.8100	15.86	-7.143%	4,140,425	-93.190%
2023-08-02	17.800	17.9077	17.0200	17.08	-4.847%	2,538,791	-93.677%
2023-08-01	18.220	18.2576	17.7900	17.95	-1.913%	1,157,423	-93.983%
2023-07-31	18.170	18.5250	18.1700	18.30	+0.715%	1,007,117	-94.098%
2023-07-28	18.090	18.2450	18.0200	18.17	+0.665%	1,370,601	-94.056%
2023-07-27	18.100	18.4650	17.8000	18.05	-4.091%	2,506,271	-94.017%
2023-07-26	18.940	18.9700	18.7000	18.82	+0.481%	1,122,608	-94.261%
2023-07-25	18.970	19.0400	18.5500	18.73	-2.397%	1,532,109	-94.234%
2023-07-24	18.750	19.1900	18.6600	19.19	+1.481%	1,116,505	-94.372%
2023-07-21	19.150	19.1795	18.7950	18.91	-0.839%	947,659	-94.289%
2023-07-20	18.840	19.2000	18.6300	19.07	+0.686%	1,876,575	-94.337%
2023-07-19	18.950	19.0600	18.4900	18.94	+1.175%	1,368,929	-94.298%
2023-07-18	18.310	18.7600	18.2750	18.72	+1.905%	1,152,402	-94.231%
2023-07-17	18.960	19.0700	18.3550	18.37	-3.519%	1,564,054	-94.121%
2023-07-14	18.700	19.0600	18.1700	19.04	+1.062%	1,632,206	-94.328%
2023-07-13	19.580	19.5800	18.7000	18.84	-1.926%	2,072,371	-94.268%
2023-07-12	19.510	19.6900	19.1400	19.21	-1.689%	2,046,062	-94.378%
2023-07-11	19.140	19.6000	18.7050	19.54	+2.896%	2,260,374	-94.473%
2023-07-10	18.790	19.6700	18.7700	18.99	+2.042%	3,171,769	-94.313%
2023-07-07	17.910	18.7300	17.9100	18.61	+4.258%	2,145,891	-94.197%
2023-07-06	18.020	18.0500	17.5200	17.85	+1.076%	1,623,381	-93.950%
2023-07-05	17.150	17.7900	17.0500	17.66	+2.258%	1,216,822	-93.884%
2023-07-03	17.100	17.3800	17.1000	17.27	+0.641%	435,558	-93.746%
2023-06-30	17.270	17.2800	16.9600	17.16	+1.659%	966,702	-93.706%
2023-06-29	16.940	17.1300	16.8350	16.88	-0.059%	979,295	-93.602%
2023-06-28	16.870	16.9400	16.7300	16.89	+0.297%	927,878	-93.606%
2023-06-27	16.360	16.9500	16.2500	16.84	+3.503%	1,504,800	-93.587%
2023-06-26	16.230	16.5550	16.2100	16.27	+0.556%	744,846	-93.362%
2023-06-23	16.220	16.2282	16.0700	16.18	-2.117%	1,064,997	-93.325%
2023-06-22	16.680	16.7000	16.4400	16.53	-1.313%	633,281	-93.466%
2023-06-21	16.690	16.8800	16.6200	16.75	+0.120%	692,989	-93.552%
2023-06-20	16.890	16.9300	16.6800	16.73	-1.356%	972,079	-93.545%
2023-06-16	16.860	17.0599	16.7700	16.96	+1.618%	1,453,362	-93.632%
2023-06-15	16.300	16.7400	16.1800	16.69	+1.955%	1,285,621	-93.529%
2023-06-14	16.500	16.7500	16.2920	16.37	-0.426%	2,046,006	-93.403%
2023-06-13	15.950	16.4750	15.8968	16.44	+3.266%	1,379,922	-93.431%
2023-06-12	15.420	16.0200	15.4200	15.92	+3.511%	2,752,382	-93.216%
2023-06-09	15.500	15.6600	15.3700	15.38	-1.093%	863,268	-92.978%
2023-06-08	15.680	15.7100	15.5200	15.55	-1.018%	991,794	-93.055%
2023-06-07	15.380	15.7500	15.3450	15.71	+2.212%	1,392,317	-93.125%
2023-06-06	15.210	15.4300	15.1400	15.37	+0.458%	1,326,053	-92.973%
2023-06-05	15.330	15.4200	15.1400	15.30	-0.585%	1,064,460	-92.941%
2023-06-02	15.400	15.5900	15.1600	15.39	+1.250%	2,160,948	-92.982%
2023-06-01	15.250	15.4900	15.1100	15.20	-0.066%	1,495,414	-92.895%
2023-05-31	15.150	15.2800	14.9250	15.21	+1.535%	2,177,394	-92.899%

document.getElementById("FxfGvF").onerror = function(){this.style.display='none';}; .dark-mode .yPvgf2{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .yPvgf2{ color: #333333; background-color: white; border: 2px solid #333333; }SAVESpirit Airlines, Inc.stock NYSE

SAVE
Spirit Airlines, Inc.
stock NYSE