Spirit Airlines Inc (NY: SAVE )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	32.73	32.73	32.04	32.33	1,506,750	+0.21(+0.65%)
Apr 27, 2018	31.39	32.59	31.39	32.12	1,278,680	+0.08(+0.25%)
Apr 26, 2018	33.63	34.72	31.55	32.04	4,019,415	-2.02(-5.93%)
Apr 25, 2018	34.51	34.56	33.50	34.06	1,530,616	-0.55(-1.60%)
Apr 24, 2018	35.17	35.45	34.03	34.61	1,095,525	-0.52(-1.49%)
Apr 23, 2018	34.86	35.52	34.60	35.14	1,411,781	+0.35(+1.02%)
Apr 20, 2018	34.79	35.73	34.56	34.78	1,848,060	+0.39(+1.13%)
Apr 19, 2018	34.84	34.84	33.94	34.40	1,176,946	-0.22(-0.63%)
Apr 18, 2018	33.49	35.07	33.49	34.61	1,554,089	+1.27(+3.80%)
Apr 17, 2018	33.73	33.89	33.01	33.35	832,385	-0.23(-0.67%)
Apr 16, 2018	33.13	33.83	32.79	33.57	1,223,346	+0.85(+2.60%)
Apr 13, 2018	33.25	33.44	32.60	32.72	768,486	-0.13(-0.39%)
Apr 12, 2018	32.76	33.07	32.22	32.85	1,104,972	+0.49(+1.51%)
Apr 11, 2018	32.51	33.20	32.07	32.36	2,324,065	+0.45(+1.42%)
Apr 10, 2018	32.51	32.59	31.35	31.91	2,782,295	-0.45(-1.40%)
Apr 09, 2018	34.08	34.36	32.32	32.36	2,518,932	-1.80(-5.27%)
Apr 06, 2018	34.36	34.78	33.85	34.16	875,194	-0.51(-1.46%)
Apr 05, 2018	34.28	34.69	33.61	34.67	888,434	+0.54(+1.59%)
Apr 04, 2018	33.45	34.21	33.12	34.12	1,605,519	+0.43(+1.29%)
Apr 03, 2018	33.23	33.79	32.72	33.69	1,215,992	+0.79(+2.39%)
Apr 02, 2018	34.02	34.17	32.60	32.90	1,493,036	-1.29(-3.79%)
Mar 29, 2018		34.20	34.20	34.20	0	+0.72(+2.14%)
Mar 28, 2018	33.44	34.40	33.28	33.48	2,175,583	-0.18(-0.54%)
Mar 27, 2018	34.85	34.86	33.39	33.66	2,745,482	-0.98(-2.82%)
Mar 26, 2018	36.61	36.61	34.50	34.64	2,760,067	-1.53(-4.23%)
Mar 23, 2018	37.37	37.62	36.09	36.17	1,334,603	-1.19(-3.17%)
Mar 22, 2018	38.78	39.57	37.32	37.36	1,517,200	-1.74(-4.45%)
Mar 21, 2018	40.12	40.12	39.07	39.09	1,957,397	-1.48(-3.64%)
Mar 20, 2018	40.28	40.71	40.03	40.57	951,628	+0.34(+0.86%)
Mar 19, 2018	40.56	40.85	39.77	40.22	812,306	-0.62(-1.51%)
Mar 16, 2018	40.13	41.04	40.13	40.84	1,012,627	+0.76(+1.90%)
Mar 15, 2018	40.21	40.66	39.99	40.08	839,656	-0.13(-0.32%)
Mar 14, 2018	40.89	41.47	39.90	40.21	1,643,884	-0.61(-1.49%)
Mar 13, 2018	39.37	40.85	39.13	40.81	1,449,470	+1.64(+4.18%)
Mar 12, 2018	38.89	39.26	38.44	39.17	686,372	+0.25(+0.65%)
Mar 09, 2018	39.27	39.33	38.65	38.92	1,164,750	+0.03(+0.07%)
Mar 08, 2018	38.15	39.34	38.11	38.89	1,055,440	+0.95(+2.50%)
Mar 07, 2018		38.37		37.94	951,449	-0.22(-0.57%)
Mar 06, 2018	37.60	38.45	37.55	38.16	1,099,595	+0.40(+1.05%)
Mar 05, 2018	37.89	38.29	37.30	37.76	1,230,703	-0.12(-0.31%)
Mar 02, 2018	36.27	38.01	35.79	37.88	2,485,174	+1.22(+3.33%)
Mar 01, 2018	36.07	37.33	35.94	36.66	2,242,541	+0.60(+1.66%)
Feb 28, 2018	35.30	36.21	34.44	36.06	1,701,138	+0.99(+2.81%)
Feb 27, 2018	36.21	36.50	34.66	35.07	1,398,660	-1.20(-3.32%)
Feb 26, 2018	35.97	36.38	35.59	36.28	1,506,235	+0.53(+1.49%)
Feb 23, 2018	36.12	36.16	35.24	35.74	977,121	+0.01(+0.03%)
Feb 22, 2018			35.72	35.74	933,415	-0.39(-1.08%)
Feb 21, 2018	35.47	36.96	35.38	36.12	929,185	+0.91(+2.60%)
Feb 20, 2018	35.77	35.77	35.15	35.21	1,203,454	-0.74(-2.06%)
Feb 16, 2018		35.95	35.95	35.95	0	+0.07(+0.20%)
Feb 15, 2018	35.95	36.11	35.30	35.88	1,298,515	+0.11(+0.30%)
Feb 14, 2018	35.17	35.89	35.12	35.77	1,093,154	+0.39(+1.10%)
Feb 13, 2018			34.84	35.38	2,682,440	-0.74(-2.05%)
Feb 12, 2018	35.77	36.48	35.20	36.12	1,789,041	+0.60(+1.68%)
Feb 09, 2018	35.68	35.84	34.21	35.53	1,474,937	+0.17(+0.49%)
Feb 08, 2018	36.43	36.63	35.30	35.36	1,665,829	-1.12(-3.08%)
Feb 07, 2018	37.27	37.81	36.40	36.48	1,989,331	-0.11(-0.30%)
Feb 06, 2018	36.26	36.89	35.12	36.59	2,092,307	+0.12(+0.32%)
Feb 05, 2018	36.81	37.04	36.17	36.47	1,529,927	-0.71(-1.90%)
Feb 02, 2018	38.15	38.28	36.92	37.17	981,167	-0.86(-2.26%)
Feb 01, 2018	37.92	38.38	37.66	38.03	844,749	-0.09(-0.24%)
Jan 31, 2018	38.12	38.61	37.99	38.12	1,189,746	+0.26(+0.69%)
Jan 30, 2018	37.39	37.39	36.98	37.86	1,158,652	+0.37(+0.99%)
Jan 29, 2018	37.55	37.78	37.26	37.49	970,373	-0.05(-0.14%)
Jan 26, 2018	36.72	37.55	36.33	37.55	1,664,048	+1.18(+3.24%)
Jan 25, 2018	37.46	37.68	37.10	36.37	2,161,178	-1.22(-3.25%)
Jan 24, 2018	37.74	38.79	36.89	37.59	4,300,323	-2.77(-6.86%)
Jan 23, 2018	39.17	40.43	38.47	40.36	2,101,804	+1.14(+2.91%)
Jan 22, 2018	40.86	40.99	38.75	39.22	2,364,441	-1.68(-4.12%)
Jan 19, 2018	40.80	41.23	40.54	40.90	1,065,676	+0.21(+0.51%)
Jan 18, 2018	41.02	41.28	40.51	40.70	930,409	+0.06(+0.16%)
Jan 17, 2018	42.79	42.85	40.62	40.63	2,634,115	-1.19(-2.86%)
Jan 16, 2018	43.36	43.40	41.32	41.83	3,208,912	-1.86(-4.25%)
Jan 12, 2018		43.68	43.68	43.68	0	+0.62(+1.45%)
Jan 11, 2018	41.48	43.47	41.22	43.06	2,738,488	+2.41(+5.92%)
Jan 10, 2018	39.89	40.67	39.52	40.65	1,614,553	+1.19(+3.03%)
Jan 09, 2018	40.90	40.90	39.25	39.46	1,928,491	+0.33(+0.83%)
Jan 08, 2018	39.60	39.60	38.82	39.13	1,170,967	-0.36(-0.92%)
Jan 05, 2018	39.60	39.73	39.33	39.49	752,028	+0.12(+0.30%)
Jan 04, 2018	39.77	40.05	39.22	39.37	2,014,717	-0.58(-1.45%)
Jan 03, 2018	41.22	41.22	39.35	39.95	1,561,934	-1.32(-3.20%)
Jan 02, 2018	40.46	41.28	40.08	41.27	993,477	+0.68(+1.67%)
Dec 29, 2017		40.60	40.60	40.60	0	-0.40(-0.97%)

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.