Spirit Airlines Inc (NY: SAVE )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2018	32.01	33.56	32.01	32.89	1,477,992	+0.89(+2.77%)
Jun 28, 2018	31.98	32.15	31.09	32.01	2,065,549	-0.03(-0.08%)
Jun 27, 2018	32.22	32.31	31.49	32.03	1,626,365	-0.17(-0.53%)
Jun 26, 2018	32.91	32.98	31.90	32.21	1,611,871	-0.67(-2.04%)
Jun 25, 2018	34.68	35.03	32.62	32.88	2,354,386	-2.05(-5.88%)
Jun 22, 2018	34.75	35.38	34.34	34.93	7,840,087	-0.03(-0.08%)
Jun 21, 2018	35.05	35.50	34.87	34.96	1,362,027	-0.14(-0.41%)
Jun 20, 2018	34.80	35.21	34.72	35.10	1,573,216	+0.22(+0.62%)
Jun 19, 2018	35.60	35.77	34.66	34.88	1,601,496	-0.79(-2.21%)
Jun 18, 2018	35.56	35.82	35.42	35.67	964,702	-0.17(-0.48%)
Jun 15, 2018		35.96	34.54	35.84	1,318,927	+1.30(+3.77%)
Jun 14, 2018	33.89	34.79	33.89	34.54	1,249,877	+0.66(+1.95%)
Jun 13, 2018	34.14	34.79	33.74	33.88	934,004	-0.18(-0.53%)
Jun 12, 2018	34.23	34.43	33.63	34.06	989,118	-0.17(-0.50%)
Jun 11, 2018	33.64	34.55	33.64	34.23	1,401,815	+0.71(+2.11%)
Jun 08, 2018	33.58	33.76	33.00	33.53	787,332	-0.12(-0.35%)
Jun 07, 2018	33.65	33.92	33.37	33.65	461,175	-0.03(-0.08%)
Jun 06, 2018		33.74		33.67	766,212	+0.23(+0.68%)
Jun 05, 2018	33.98	34.41	33.29	33.45	1,364,136	-0.86(-2.51%)
Jun 04, 2018	33.61	34.44	33.61	34.31	1,215,065	+0.79(+2.35%)
Jun 01, 2018	33.45	34.06	33.15	33.52	977,676	+0.32(+0.95%)
May 31, 2018	33.48	33.50	32.77	33.20	834,037	-0.07(-0.22%)
May 30, 2018	33.70	33.71	32.76	33.27	1,262,762	-0.49(-1.45%)
May 29, 2018	34.22	34.62	33.59	33.76	862,347	-0.65(-1.89%)
May 25, 2018		34.41	34.41	34.41	0	+1.22(+3.68%)
May 24, 2018	33.17	33.42	32.48	33.19	1,012,319	+0.26(+0.80%)
May 23, 2018	32.86	33.08	32.42	32.93	741,743	+0.00(+0.00%)
May 22, 2018	34.04	34.44	32.89	32.93	1,413,428	-0.89(-2.62%)
May 21, 2018	33.72	34.75	33.54	33.82	1,494,273	+0.20(+0.59%)
May 18, 2018	33.41	33.72	32.96	33.62	1,585,484	+0.02(+0.05%)
May 17, 2018	33.42	34.21	33.42	33.60	1,522,739	+0.17(+0.51%)
May 16, 2018	32.67	34.02	32.56	33.43	882,990	+0.77(+2.36%)
May 15, 2018	32.35	32.96	32.14	32.66	982,766	+0.12(+0.36%)
May 14, 2018	32.95	33.36	32.26	32.54	1,013,605	-0.61(-1.83%)
May 11, 2018	32.95	33.39	32.87	33.15	905,564	+0.27(+0.83%)
May 10, 2018	32.63	33.00	32.39	32.88	763,976	+0.39(+1.20%)
May 09, 2018	33.26	33.43	32.31	32.49	833,860	-0.79(-2.37%)
May 08, 2018	33.25	33.92	33.08	33.27	915,676	+0.03(+0.08%)
May 07, 2018	33.17	33.29	32.44	33.25	810,483	+0.32(+0.96%)
May 04, 2018	31.45	33.09	31.40	32.93	1,178,857	+1.28(+4.03%)
May 03, 2018	32.31	32.38	31.57	31.65	942,004	-0.68(-2.10%)
May 02, 2018	32.88	33.19	32.28	32.33	1,535,446	-0.58(-1.76%)
May 01, 2018	32.30	32.92	31.97	32.91	1,667,223	+0.59(+1.82%)
Apr 30, 2018	32.72	32.72	32.03	32.32	1,507,123	+0.21(+0.65%)
Apr 27, 2018	31.38	32.59	31.38	32.12	1,278,997	+0.08(+0.25%)
Apr 26, 2018	33.62	34.71	31.55	32.03	4,020,410	-2.02(-5.93%)
Apr 25, 2018	34.50	34.55	33.49	34.05	1,530,995	-0.55(-1.60%)
Apr 24, 2018	35.17	35.45	34.03	34.60	1,095,796	-0.52(-1.49%)
Apr 23, 2018	34.85	35.51	34.60	35.13	1,412,130	+0.35(+1.02%)
Apr 20, 2018	34.79	35.72	34.55	34.78	1,848,517	+0.39(+1.13%)
Apr 19, 2018	34.83	34.83	33.93	34.39	1,177,237	-0.22(-0.63%)
Apr 18, 2018	33.48	35.06	33.48	34.60	1,554,473	+1.27(+3.80%)
Apr 17, 2018	33.73	33.88	33.00	33.34	832,591	-0.23(-0.67%)
Apr 16, 2018	33.12	33.83	32.79	33.56	1,223,649	+0.85(+2.60%)
Apr 13, 2018	33.24	33.43	32.60	32.71	768,676	-0.13(-0.39%)
Apr 12, 2018	32.75	33.06	32.22	32.84	1,105,246	+0.49(+1.51%)
Apr 11, 2018	32.51	33.19	32.06	32.35	2,324,641	+0.45(+1.42%)
Apr 10, 2018	32.51	32.59	31.35	31.90	2,782,984	-0.45(-1.40%)
Apr 09, 2018	34.07	34.36	32.31	32.35	2,519,556	-1.80(-5.27%)
Apr 06, 2018	34.35	34.77	33.84	34.15	875,411	-0.51(-1.46%)
Apr 05, 2018	34.27	34.69	33.60	34.66	888,654	+0.54(+1.59%)
Apr 04, 2018	33.44	34.20	33.11	34.12	1,605,916	+0.43(+1.29%)
Apr 03, 2018	33.22	33.78	32.71	33.68	1,216,293	+0.79(+2.39%)

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.