NASDAQ:SAVE
Spirit Airlines Stock Price (Quote)
$3.80
-0.0500 (-1.30%)
At Close: May 17, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $3.18 | $5.04 | Friday, 17th May 2024 SAVE stock ended at $3.80. This is 1.30% less than the trading day before Thursday, 16th May 2024. During the day the stock fluctuated 4.23% from a day low at $3.78 to a day high of $3.94. |
90 days | $3.18 | $6.81 | |
52 weeks | $3.18 | $19.69 |
Date | Open | High | Low | Close | Volume |
Mar 29, 2016 | $47.06 | $48.69 | $47.05 | $48.45 | 901 100 |
Mar 28, 2016 | $47.05 | $47.44 | $46.70 | $47.16 | 736 400 |
Mar 24, 2016 | $47.06 | $47.34 | $46.50 | $47.28 | 1 064 800 |
Mar 23, 2016 | $47.59 | $48.15 | $46.24 | $47.09 | 1 957 400 |
Mar 22, 2016 | $48.03 | $48.49 | $47.51 | $47.55 | 933 100 |
Mar 21, 2016 | $50.02 | $50.15 | $48.76 | $48.95 | 645 000 |
Mar 18, 2016 | $47.91 | $49.56 | $47.91 | $49.32 | 1 372 000 |
Mar 17, 2016 | $47.72 | $48.20 | $47.06 | $47.87 | 780 000 |
Mar 16, 2016 | $46.67 | $47.82 | $46.47 | $47.70 | 647 200 |
Mar 15, 2016 | $47.10 | $47.31 | $46.22 | $46.69 | 757 400 |
Mar 14, 2016 | $47.64 | $47.85 | $46.96 | $47.15 | 1 251 700 |
Mar 11, 2016 | $48.38 | $48.96 | $47.62 | $47.71 | 882 000 |
Mar 10, 2016 | $45.87 | $48.09 | $45.76 | $47.97 | 1 925 700 |
Mar 09, 2016 | $47.24 | $47.65 | $45.77 | $47.10 | 1 078 600 |
Mar 08, 2016 | $48.50 | $48.70 | $46.27 | $47.44 | 1 594 400 |
Mar 07, 2016 | $49.28 | $49.91 | $48.48 | $49.67 | 791 600 |
Mar 04, 2016 | $50.15 | $51.63 | $49.44 | $49.74 | 1 520 400 |
Mar 03, 2016 | $49.70 | $50.25 | $49.12 | $50.14 | 693 500 |
Mar 02, 2016 | $49.41 | $49.95 | $48.58 | $49.92 | 903 900 |
Mar 01, 2016 | $47.85 | $49.23 | $47.85 | $49.01 | 1 079 200 |
Feb 29, 2016 | $47.82 | $48.93 | $47.32 | $47.75 | 922 000 |
Feb 26, 2016 | $48.01 | $48.79 | $47.19 | $48.07 | 1 700 500 |
Feb 25, 2016 | $47.44 | $48.34 | $46.92 | $47.50 | 942 100 |
Feb 24, 2016 | $46.40 | $47.24 | $45.64 | $47.03 | 911 600 |
Feb 23, 2016 | $48.39 | $48.39 | $46.35 | $46.69 | 1 362 000 |
FAQ
What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
How can I use SAVE stock historical prices to predict future price movements?
Trend Analysis: Examine the SAVE stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
Why do the SAVE stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.
How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.