Spirit Airlines Inc (NY: SAVE )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2019	48.05	49.77	48.05	49.22	1,407,122	+0.53(+1.10%)
Apr 29, 2019	47.70	49.14	47.70	48.69	1,653,085	+0.99(+2.07%)
Apr 26, 2019	47.97	50.03	47.53	47.70	2,324,364	-0.16(-0.34%)
Apr 25, 2019	47.61	49.00	45.26	47.86	4,369,240	-4.91(-9.30%)
Apr 24, 2019	52.27	52.99	52.06	52.77	1,637,390	+0.73(+1.41%)
Apr 23, 2019	50.54	52.23	50.28	52.04	1,335,431	+1.67(+3.31%)
Apr 22, 2019	50.48	50.86	49.78	50.37	985,071	-0.49(-0.96%)
Apr 18, 2019	50.19	50.86	49.39	50.86	1,040,600	+0.57(+1.13%)
Apr 17, 2019	50.24	50.41	49.50	50.29	802,999	+0.52(+1.05%)
Apr 16, 2019	50.20	50.31	49.44	49.77	519,381	-0.17(-0.34%)
Apr 15, 2019	50.37	51.10	49.65	49.94	721,407	-0.95(-1.87%)
Apr 12, 2019	51.68	52.09	50.11	50.89	1,409,157	-0.63(-1.23%)
Apr 11, 2019	51.27	52.89	51.09	51.52	1,343,626	+0.07(+0.14%)
Apr 10, 2019	50.24	51.60	50.15	51.45	1,531,428	+1.84(+3.70%)
Apr 09, 2019	48.90	49.87	48.90	49.61	826,293	+0.10(+0.20%)
Apr 08, 2019	48.42	49.77	48.31	49.51	757,787	+0.24(+0.48%)
Apr 05, 2019	49.21	49.37	48.53	49.28	884,162	+0.13(+0.26%)
Apr 04, 2019	48.89	49.28	47.83	49.15	603,749	+0.02(+0.04%)
Apr 03, 2019	49.02	49.52	48.69	49.13	751,956	+0.42(+0.85%)
Apr 02, 2019	48.85	49.23	47.75	48.72	944,492	+0.53(+1.11%)
Apr 01, 2019	48.36	49.09	47.86	48.18	924,270	+0.33(+0.70%)
Mar 29, 2019	46.90	48.28	46.58	47.85	1,096,281	+1.00(+2.14%)
Mar 28, 2019	48.36	48.82	46.21	46.84	1,683,239	-1.32(-2.74%)
Mar 27, 2019	47.33	48.78	47.33	48.16	1,059,899	+0.69(+1.45%)
Mar 26, 2019	47.68	47.92	47.08	47.48	975,789	+0.81(+1.75%)
Mar 25, 2019	48.02	48.28	46.63	46.66	1,502,656	-1.36(-2.83%)
Mar 22, 2019	48.87	49.17	47.39	48.02	1,616,747	-0.85(-1.74%)
Mar 21, 2019	47.68	49.01	47.56	48.87	634,389	+1.26(+2.64%)
Mar 20, 2019	48.48	48.61	47.29	47.61	871,096	-1.00(-2.05%)
Mar 19, 2019	47.84	49.22	47.84	48.61	767,353	+0.77(+1.61%)
Mar 18, 2019	48.87	48.91	47.55	47.84	1,178,311	-1.22(-2.49%)
Mar 15, 2019	50.48	50.86	48.96	49.06	1,727,999	-0.86(-1.72%)
Mar 14, 2019	49.90	50.93	49.80	49.92	1,222,220	+0.34(+0.69%)
Mar 13, 2019	48.06	49.68	47.99	49.58	1,557,829	+1.77(+3.71%)
Mar 12, 2019	47.55	48.41	47.17	47.80	1,251,619	-0.24(-0.49%)
Mar 11, 2019	47.91	48.58	47.02	48.04	1,372,654	+1.26(+2.69%)
Mar 08, 2019	47.36	48.19	46.57	46.78	1,051,647	-1.00(-2.10%)
Mar 07, 2019	48.10	48.10	47.14	47.78	1,782,173	-0.46(-0.96%)
Mar 06, 2019	50.88	51.29	48.19	48.24	2,881,597	-2.63(-5.18%)
Mar 05, 2019	51.87	52.23	50.78	50.88	2,126,902	-0.77(-1.49%)
Mar 04, 2019	51.13	51.93	51.02	51.65	1,495,231	+0.41(+0.79%)
Mar 01, 2019	51.30	51.98	50.69	51.24	1,824,999	+0.33(+0.64%)
Feb 28, 2019	52.94	53.15	50.10	50.91	3,053,585	-2.10(-3.96%)
Feb 27, 2019	54.91	55.52	52.81	53.01	1,746,940	-2.21(-4.00%)
Feb 26, 2019	54.82	55.75	54.82	55.22	752,147	+0.38(+0.69%)
Feb 25, 2019	54.46	55.21	54.46	54.84	1,024,308	+0.43(+0.78%)
Feb 22, 2019	54.00	54.51	53.72	54.42	1,326,298	+0.49(+0.91%)
Feb 21, 2019	53.16	54.06	52.80	53.93	1,585,921	+1.42(+2.71%)
Feb 20, 2019	55.44	55.98	52.36	52.51	2,556,212	-3.92(-6.95%)
Feb 19, 2019	55.82	57.24	55.82	56.43	1,229,965	+0.61(+1.09%)
Feb 15, 2019	55.85	56.34	55.52	55.82	776,997	+0.23(+0.41%)
Feb 14, 2019	54.78	56.00	54.77	55.59	1,131,444	+0.44(+0.80%)
Feb 13, 2019	55.89	56.18	54.85	55.15	1,443,756	-0.65(-1.17%)
Feb 12, 2019	57.59	58.62	55.72	55.80	1,341,421	-1.28(-2.24%)
Feb 11, 2019	56.16	57.26	55.82	57.08	1,318,562	+1.47(+2.64%)
Feb 08, 2019	56.07	56.24	54.85	55.61	1,016,626	-1.15(-2.03%)
Feb 07, 2019	55.93	57.09	55.40	56.76	1,730,988	+1.64(+2.97%)
Feb 06, 2019	54.26	56.62	51.74	55.12	3,155,831	-1.86(-3.26%)
Feb 05, 2019	57.10	57.69	56.23	56.98	1,530,958	+0.15(+0.27%)
Feb 04, 2019	55.81	56.96	55.29	56.83	1,165,662	+1.49(+2.70%)

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.