Spirit Airlines Inc (NY: SAVE )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2019	38.03	39.00	37.67	38.40	1,886,643	+0.22(+0.57%)
Jul 30, 2019	38.25	38.31	37.63	38.18	1,494,634	-0.16(-0.42%)
Jul 29, 2019	39.26	39.66	37.77	38.34	3,119,482	-1.08(-2.73%)
Jul 26, 2019	38.47	39.90	38.46	39.42	4,176,691	+1.40(+3.69%)
Jul 25, 2019	41.85	42.21	38.01	38.02	11,863,496	-11.80(-23.69%)
Jul 24, 2019	48.55	49.96	48.41	49.82	1,482,130	+1.20(+2.48%)
Jul 23, 2019	47.58	48.74	47.51	48.61	1,097,271	+1.21(+2.56%)
Jul 22, 2019	46.37	47.54	46.16	47.40	997,302	+1.35(+2.93%)
Jul 19, 2019	46.25	46.69	45.94	46.05	807,689	-0.35(-0.76%)
Jul 18, 2019	45.95	46.40	45.81	46.40	615,263	+0.57(+1.24%)
Jul 17, 2019	46.17	46.69	45.71	45.83	742,536	-0.70(-1.50%)
Jul 16, 2019	45.96	47.26	45.96	46.53	962,580	+0.46(+1.00%)
Jul 15, 2019	45.94	46.39	45.72	46.07	996,410	+0.09(+0.20%)
Jul 12, 2019	47.04	47.48	45.63	45.98	1,851,088	-1.28(-2.70%)
Jul 11, 2019	46.63	47.44	46.41	47.26	1,063,551	+0.73(+1.58%)
Jul 10, 2019	46.37	46.91	45.74	46.52	545,898	+0.58(+1.26%)
Jul 09, 2019	46.44	46.79	45.32	45.94	694,999	-0.83(-1.78%)
Jul 08, 2019	46.15	46.86	45.95	46.78	884,929	+0.74(+1.61%)
Jul 05, 2019	45.38	46.21	45.38	46.03	665,799	+0.36(+0.79%)
Jul 03, 2019	44.59	46.21	44.43	45.67	617,398	+1.42(+3.21%)
Jul 02, 2019	44.34	44.88	43.98	44.25	1,086,142	-0.04(-0.08%)
Jul 01, 2019	43.64	44.32	43.26	44.29	932,767	+1.09(+2.53%)
Jun 28, 2019	42.63	43.75	42.53	43.19	3,888,933	+0.71(+1.66%)
Jun 27, 2019	41.97	42.95	41.89	42.49	2,083,382	+0.90(+2.18%)
Jun 26, 2019	42.48	42.88	41.55	41.58	1,143,950	-0.91(-2.15%)
Jun 25, 2019	43.15	44.02	42.48	42.50	942,880	-0.56(-1.30%)
Jun 24, 2019	43.71	43.71	42.40	43.06	1,124,999	-0.14(-0.34%)
Jun 21, 2019	43.62	44.37	43.11	43.20	891,342	-0.85(-1.93%)
Jun 20, 2019	45.19	45.43	43.36	44.05	868,098	-0.86(-1.91%)
Jun 19, 2019	45.96	46.14	44.78	44.91	652,636	-0.84(-1.84%)
Jun 18, 2019	45.16	46.04	45.03	45.75	597,508	+0.52(+1.14%)
Jun 17, 2019	45.47	45.47	44.83	45.24	480,283	-0.30(-0.66%)
Jun 14, 2019	46.78	46.78	45.08	45.54	804,042	-0.98(-2.10%)
Jun 13, 2019	44.94	46.94	44.88	46.51	863,043	+1.56(+3.46%)
Jun 12, 2019	44.73	45.47	44.73	44.96	517,566	+0.01(+0.02%)
Jun 11, 2019	45.07	45.11	44.37	44.95	543,359	+0.55(+1.24%)
Jun 10, 2019	44.66	45.19	44.34	44.40	329,812	-0.05(-0.12%)
Jun 07, 2019	45.77	45.90	44.35	44.45	617,729	-0.74(-1.64%)
Jun 06, 2019	44.66	45.62	44.54	45.19	1,296,636	-0.44(-0.97%)
Jun 05, 2019	44.89	45.75	44.76	45.64	905,651	+1.00(+2.23%)
Jun 04, 2019	43.18	44.75	42.99	44.64	995,466	+1.91(+4.47%)
Jun 03, 2019	41.60	42.98	41.49	42.73	1,080,738	+1.03(+2.47%)
May 31, 2019	42.10	42.24	41.58	41.70	576,289	-0.85(-2.00%)
May 30, 2019	42.25	42.97	41.96	42.55	709,504	+0.24(+0.56%)
May 29, 2019	42.24	42.42	41.78	42.31	628,448	-0.13(-0.30%)
May 28, 2019	42.60	43.16	42.33	42.44	976,759	-0.27(-0.64%)
May 24, 2019	43.70	43.83	42.67	42.71	607,341	-1.00(-2.28%)
May 23, 2019	43.12	44.06	43.00	43.71	1,181,922	+0.33(+0.75%)
May 22, 2019	44.07	44.28	43.30	43.38	828,703	-0.75(-1.70%)
May 21, 2019	42.90	44.19	42.63	44.13	1,172,776	+1.57(+3.70%)
May 20, 2019	42.49	42.95	41.88	42.56	558,065	-0.55(-1.28%)
May 17, 2019	43.43	44.01	42.96	43.11	719,726	-0.81(-1.83%)
May 16, 2019	43.75	44.72	43.47	43.92	605,493	+0.05(+0.12%)
May 15, 2019	43.24	44.02	42.99	43.86	774,668	+0.24(+0.54%)
May 14, 2019	43.35	44.03	43.02	43.63	611,611	+0.36(+0.84%)
May 13, 2019	43.89	44.19	42.98	43.26	648,629	-1.67(-3.73%)
May 10, 2019	44.39	45.06	43.57	44.94	740,943	+0.22(+0.49%)
May 09, 2019	44.84	45.06	43.98	44.72	724,270	-0.43(-0.96%)
May 08, 2019	45.78	45.92	45.07	45.16	906,023	-0.79(-1.71%)
May 07, 2019	46.31	46.50	44.99	45.94	941,182	-0.71(-1.53%)
May 06, 2019	46.54	47.35	46.40	46.66	686,348	-0.85(-1.79%)
May 03, 2019	47.65	47.86	46.80	47.51	884,270	-0.02(-0.04%)
May 02, 2019	47.68	48.23	46.93	47.53	1,473,862	-0.04(-0.08%)

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.