Spirit Airlines Inc (NY: SAVE )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2022	17.63	17.74	17.53	17.63	670,355	-0.14(-0.81%)
Dec 29, 2022	17.36	17.93	17.36	17.77	779,034	+0.34(+1.97%)
Dec 28, 2022	17.50	17.58	17.30	17.43	847,012	-0.10(-0.57%)
Dec 27, 2022	17.82	17.95	17.52	17.53	453,941	-0.24(-1.32%)
Dec 23, 2022	17.87	17.99	17.66	17.76	423,519	-0.13(-0.71%)
Dec 22, 2022	17.81	17.95	17.52	17.89	715,717	-0.04(-0.20%)
Dec 21, 2022	17.56	17.94	17.47	17.93	527,307	+0.44(+2.54%)
Dec 20, 2022	17.28	17.68	17.28	17.48	814,767	+0.05(+0.31%)
Dec 19, 2022	18.20	18.20	17.42	17.43	1,113,192	-0.68(-3.75%)
Dec 16, 2022	17.86	18.17	17.78	18.11	1,285,161	+0.03(+0.15%)
Dec 15, 2022	18.12	18.35	18.03	18.08	897,674	-0.07(-0.40%)
Dec 14, 2022	18.57	18.57	18.09	18.15	681,434	-0.17(-0.94%)
Dec 13, 2022	18.53	18.70	18.08	18.32	848,277	+0.04(+0.20%)
Dec 12, 2022	18.26	18.38	18.20	18.29	564,572	-0.03(-0.15%)
Dec 09, 2022	18.29	18.39	18.11	18.32	475,363	+0.05(+0.30%)
Dec 08, 2022	18.48	18.61	18.19	18.26	677,056	-0.22(-1.18%)
Dec 07, 2022	18.71	18.90	18.40	18.48	728,423	-0.33(-1.73%)
Dec 06, 2022	19.03	19.23	18.69	18.80	754,514	-0.21(-1.09%)
Dec 05, 2022	19.18	19.26	18.95	19.01	684,384	-0.25(-1.32%)
Dec 02, 2022	19.36	19.37	19.05	19.27	468,725	-0.13(-0.65%)
Dec 01, 2022	19.58	19.69	19.20	19.39	768,915	-0.25(-1.29%)
Nov 30, 2022	19.10	19.69	18.88	19.65	1,203,983	+0.64(+3.38%)
Nov 29, 2022	19.00	19.12	18.94	19.00	1,022,573	-0.05(-0.28%)
Nov 28, 2022	19.48	19.59	19.04	19.06	694,571	-0.60(-3.04%)
Nov 25, 2022	19.64	19.94	19.61	19.66	217,266	+0.02(+0.09%)
Nov 23, 2022	19.52	19.72	19.46	19.64	404,373	+0.09(+0.46%)
Nov 22, 2022	19.55	19.61	19.35	19.55	476,026	-0.13(-0.64%)
Nov 21, 2022	19.40	19.69	19.32	19.67	517,542	+0.06(+0.32%)
Nov 18, 2022	19.63	19.66	19.43	19.61	717,775	+0.34(+1.79%)
Nov 17, 2022	19.10	19.32	19.02	19.27	483,257	-0.17(-0.88%)
Nov 16, 2022	19.37	19.48	18.99	19.44	730,736	-0.14(-0.74%)
Nov 15, 2022	19.72	19.87	19.45	19.58	1,227,926	+0.07(+0.37%)
Nov 14, 2022	19.71	19.94	19.47	19.51	583,872	-0.40(-2.00%)
Nov 11, 2022	19.84	20.08	19.70	19.91	739,275	+0.37(+1.90%)
Nov 10, 2022	19.46	19.87	19.14	19.54	912,587	+0.34(+1.79%)
Nov 09, 2022	19.41	19.41	18.89	19.19	719,903	-0.27(-1.39%)
Nov 08, 2022	19.94	19.94	19.25	19.46	729,982	-0.33(-1.65%)
Nov 07, 2022	19.72	19.81	19.39	19.79	726,888	+0.35(+1.82%)
Nov 04, 2022	19.18	19.46	18.99	19.44	654,680	+0.50(+2.63%)
Nov 03, 2022	19.20	19.39	18.94	18.94	689,230	-0.47(-2.42%)
Nov 02, 2022	19.78		19.38	19.41	817,799	-0.44(-2.23%)
Nov 01, 2022	20.14	20.43	19.85	19.85	1,115,886	-0.05(-0.27%)
Oct 31, 2022	19.54	19.92	19.51	19.91	1,079,717	+0.37(+1.90%)
Oct 28, 2022	19.46	19.68	19.41	19.54	860,591	-0.04(-0.18%)
Oct 27, 2022	19.85	20.54	19.49	19.57	2,851,633	-0.25(-1.28%)
Oct 26, 2022	18.92	19.90	18.92	19.83	1,750,708	+0.81(+4.23%)
Oct 25, 2022	18.65	19.18	18.64	19.02	1,481,232	+0.14(+0.72%)
Oct 24, 2022	18.34	19.02	18.28	18.89	1,838,472	+0.52(+2.81%)
Oct 21, 2022	18.07	18.38	17.89	18.37	1,034,043	+0.44(+2.47%)
Oct 20, 2022	18.01	18.24	17.65	17.93	918,727	+0.01(+0.05%)
Oct 19, 2022	17.87	18.13	17.68	17.92	1,925,934	+0.28(+1.59%)
Oct 18, 2022	17.95	18.04	17.62	17.64	967,285	-0.05(-0.26%)
Oct 17, 2022	17.85	18.09	17.65	17.68	1,137,706	+0.10(+0.57%)
Oct 14, 2022	17.97	17.98	17.51	17.58	878,504	-0.20(-1.12%)
Oct 13, 2022	16.87	17.86	16.72	17.78	1,907,009	+0.86(+5.08%)
Oct 12, 2022	16.49	17.04	16.38	16.92	1,709,298	+0.42(+2.52%)
Oct 11, 2022	16.72	16.89	16.36	16.51	1,396,161	-0.02(-0.11%)
Oct 10, 2022	16.78	16.88	16.30	16.52	1,221,317	-0.20(-1.19%)
Oct 07, 2022	17.26	17.31	16.46	16.72	1,609,624	-0.53(-3.09%)
Oct 06, 2022	17.53	17.81	17.26	17.26	1,714,062	-0.43(-2.45%)
Oct 05, 2022	18.14	18.16	17.43	17.69	3,495,983	-0.56(-3.07%)
Oct 04, 2022	18.01	18.39	17.80	18.25	2,038,530	+0.62(+3.54%)

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.