Spirit Airlines Inc (NY: SAVE )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2020	38.08	38.25	36.63	37.17	1,216,703	-1.24(-3.23%)
Jan 30, 2020	38.09	38.51	37.55	38.41	961,602	-0.24(-0.63%)
Jan 29, 2020	38.41	38.98	38.22	38.66	1,304,045	+0.28(+0.73%)
Jan 28, 2020	37.85	38.71	37.85	38.38	1,134,603	+0.98(+2.61%)
Jan 27, 2020	37.20	37.83	36.69	37.40	1,198,876	-0.71(-1.85%)
Jan 24, 2020	38.71	38.92	37.31	38.11	1,387,061	-0.67(-1.73%)
Jan 23, 2020	38.18	38.95	37.46	38.78	1,367,326	+0.22(+0.56%)
Jan 22, 2020	38.02	38.82	37.96	38.56	1,045,497	+0.80(+2.11%)
Jan 21, 2020	38.43	38.90	36.79	37.76	2,180,811	-1.10(-2.82%)
Jan 17, 2020	38.99	39.51	38.31	38.86	1,702,478	+0.25(+0.66%)
Jan 16, 2020	37.64	39.26	37.60	38.60	3,296,912	+2.69(+7.48%)
Jan 15, 2020	36.09	36.39	35.84	35.92	902,022	-0.39(-1.07%)
Jan 14, 2020	36.44	37.05	36.30	36.31	1,330,126	+0.32(+0.88%)
Jan 13, 2020	35.89	36.14	35.66	35.99	1,325,138	-0.03(-0.08%)
Jan 10, 2020	36.96	36.97	35.64	36.02	1,886,315	-0.19(-0.52%)
Jan 09, 2020	36.82	36.99	36.09	36.21	1,471,112	+0.05(+0.15%)
Jan 08, 2020	35.41	36.69	35.31	36.15	1,318,799	+0.40(+1.11%)
Jan 07, 2020	36.41	36.55	35.50	35.75	957,549	-0.81(-2.20%)
Jan 06, 2020	35.57	36.69	35.35	36.56	1,108,676	+0.52(+1.43%)
Jan 03, 2020	35.90	36.14	34.69	36.04	1,466,827	-0.75(-2.04%)
Jan 02, 2020	36.84	37.05	36.30	36.79	1,135,016	+0.31(+0.84%)
Dec 31, 2019	35.95	36.67	35.75	36.49	879,411	+0.46(+1.28%)
Dec 30, 2019	36.77	36.77	35.99	36.02	1,589,735	-0.71(-1.92%)
Dec 27, 2019	37.36	37.44	36.32	36.73	1,182,786	-0.58(-1.55%)
Dec 26, 2019	37.32	37.63	37.12	37.31	706,261	+0.03(+0.07%)
Dec 24, 2019	37.31	37.54	36.91	37.28	331,546	+0.14(+0.39%)
Dec 23, 2019	37.52	37.83	37.13	37.14	1,071,330	-0.31(-0.82%)
Dec 20, 2019	37.49	37.74	37.13	37.45	1,596,419	+0.07(+0.19%)
Dec 19, 2019	36.49	37.52	35.99	37.37	2,205,362	+0.79(+2.15%)
Dec 18, 2019	37.24	37.30	36.28	36.59	1,111,362	-0.49(-1.32%)
Dec 17, 2019	35.27	37.13	35.21	37.08	2,752,781	+1.62(+4.57%)
Dec 16, 2019	35.30	36.16	35.08	35.45	1,076,596	+0.84(+2.43%)
Dec 13, 2019	34.67	35.06	34.43	34.61	1,015,631	-0.11(-0.31%)
Dec 12, 2019	34.70	35.64	34.57	34.72	809,489	+0.35(+1.03%)
Dec 11, 2019	34.56	34.69	34.19	34.37	653,429	-0.23(-0.65%)
Dec 10, 2019	34.40	35.07	34.06	34.59	1,245,732	-0.24(-0.70%)
Dec 09, 2019	35.32	35.41	34.77	34.84	857,070	-0.65(-1.84%)
Dec 06, 2019	34.81	35.60	34.81	35.49	955,641	+1.03(+2.99%)
Dec 05, 2019	34.85	34.85	34.12	34.46	911,298	-0.11(-0.31%)
Dec 04, 2019	34.55	35.05	34.42	34.57	1,268,474	+0.15(+0.45%)
Dec 03, 2019	35.07	35.39	34.00	34.41	2,082,871	-1.42(-3.97%)
Dec 02, 2019	36.14	37.02	35.70	35.83	1,126,865	+0.47(+1.33%)
Nov 29, 2019	35.40	35.72	35.26	35.36	230,790	-0.11(-0.31%)
Nov 27, 2019	35.55	35.98	35.20	35.47	834,004	+0.08(+0.23%)
Nov 26, 2019	36.07	36.18	35.36	35.39	1,006,140	-0.74(-2.05%)
Nov 25, 2019	35.05	36.36	34.88	36.13	1,295,195	+1.31(+3.77%)
Nov 22, 2019	34.25	34.88	34.10	34.82	691,045	+0.72(+2.12%)
Nov 21, 2019	34.53	34.95	34.04	34.10	562,116	-0.42(-1.21%)
Nov 20, 2019	34.78	35.21	34.42	34.51	910,801	-0.62(-1.78%)
Nov 19, 2019	34.50	35.22	34.24	35.14	882,732	+0.82(+2.40%)
Nov 18, 2019	34.52	34.60	33.84	34.31	670,627	-0.29(-0.84%)
Nov 15, 2019	34.34	35.04	34.20	34.60	1,124,011	+0.49(+1.43%)
Nov 14, 2019	33.81	34.20	33.66	34.12	704,193	+0.19(+0.56%)
Nov 13, 2019	33.86	33.98	33.54	33.93	502,067	-0.34(-1.00%)
Nov 12, 2019	35.02	35.11	34.11	34.27	898,206	-0.78(-2.22%)
Nov 11, 2019	35.17	35.58	34.89	35.05	439,492	-0.24(-0.67%)
Nov 08, 2019	35.53	35.59	34.70	35.28	808,042	-0.38(-1.07%)
Nov 07, 2019	35.67	36.18	35.44	35.66	1,439,392	+0.19(+0.54%)
Nov 06, 2019	35.13	35.56	35.12	35.47	755,602	+0.24(+0.67%)
Nov 05, 2019	35.21	35.98	35.11	35.24	1,305,010	+0.41(+1.17%)
Nov 04, 2019	34.96	35.11	34.62	34.83	1,451,842	+0.37(+1.08%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.