NASDAQ:SAVE
Spirit Airlines Stock Price (Quote)
$15.03
+0.740 (+5.18%)
At Close: Nov 29, 2023
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $8.68 | $15.38 | Wednesday, 29th Nov 2023 SAVE stock ended at $15.03. This is 5.18% more than the trading day before Tuesday, 28th Nov 2023. During the day the stock fluctuated 8.85% from a day low at $14.13 to a day high of $15.38. |
| 90 days | $8.68 | $17.94 | |
| 52 weeks | $8.68 | $21.76 |
Historical Spirit Airlines prices
| Date | Open | High | Low | Close | Volume |
| 2023-11-29 | $14.29 | $15.38 | $14.13 | $15.03 | 7 314 339 |
| 2023-11-28 | $13.48 | $14.63 | $13.36 | $14.29 | 6 818 047 |
| 2023-11-27 | $13.00 | $13.98 | $12.81 | $13.46 | 4 746 414 |
| 2023-11-24 | $12.90 | $13.30 | $12.85 | $13.01 | 1 697 600 |
| 2023-11-22 | $13.01 | $13.18 | $12.75 | $13.00 | 3 978 487 |
| 2023-11-21 | $13.21 | $13.29 | $12.19 | $12.77 | 5 444 765 |
| 2023-11-20 | $12.50 | $13.28 | $12.06 | $13.26 | 6 652 018 |
| 2023-11-17 | $10.70 | $12.69 | $10.57 | $12.43 | 15 717 590 |
| 2023-11-16 | $11.17 | $11.34 | $10.35 | $10.44 | 6 256 996 |
| 2023-11-15 | $10.10 | $11.38 | $10.08 | $11.20 | 9 237 373 |
| 2023-11-14 | $9.24 | $10.07 | $9.11 | $9.95 | 6 467 828 |
| 2023-11-13 | $8.76 | $9.46 | $8.68 | $8.91 | 5 636 424 |
| 2023-11-10 | $9.30 | $9.35 | $8.77 | $8.78 | 6 534 516 |
| 2023-11-09 | $10.20 | $10.21 | $9.17 | $9.31 | 9 059 977 |
| 2023-11-08 | $11.13 | $11.25 | $10.12 | $10.20 | 6 891 210 |
| 2023-11-07 | $11.33 | $11.40 | $10.88 | $10.99 | 3 513 731 |
| 2023-11-06 | $11.40 | $11.48 | $10.83 | $11.35 | 3 732 910 |
| 2023-11-03 | $11.30 | $11.56 | $11.19 | $11.26 | 4 998 774 |
| 2023-11-02 | $11.29 | $11.76 | $11.02 | $11.11 | 4 682 027 |
| 2023-11-01 | $11.44 | $11.64 | $11.08 | $11.18 | 4 135 125 |
| 2023-10-31 | $13.07 | $13.10 | $10.73 | $11.48 | 13 145 748 |
| 2023-10-30 | $14.69 | $14.71 | $12.95 | $13.06 | 6 859 428 |
| 2023-10-27 | $15.86 | $15.98 | $14.69 | $14.69 | 3 289 820 |
| 2023-10-26 | $16.01 | $16.30 | $15.75 | $16.01 | 4 354 051 |
| 2023-10-25 | $16.57 | $16.92 | $16.45 | $16.78 | 2 199 390 |
