SAVE

Spirit Airlines Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Pro
Monthly Subscription
for only
$49.05
DDE w/Realtime (Monthly)
Monthly Subscription
for only
$34.10
VAT not included
Company Name Stock Ticker Symbol Market Type
Spirit Airlines Inc SAVE NYSE Common Stock
  Price Change Change Percent Stock Price Last Traded
0.43 2.65% 16.63 08:53:53
Close Price Low Price High Price Open Price Previous Close
16.20
more quote information »

SAVE Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week17.2917.3015.05516.137,835,365-0.66-3.82%
1 Month18.4318.9415.05517.468,697,642-1.80-9.77%
3 Months17.8719.6514.6517.2710,882,412-1.24-6.94%
6 Months13.5026.507.2516.4116,810,0373.1323.19%
1 Year36.5047.49987.0117.669,545,121-19.87-54.44%
3 Years45.2665.677.0122.594,253,523-28.63-63.26%
5 Years45.2665.677.0122.594,253,523-28.63-63.26%

SAVE 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 25 2020 16.20 0.49 3.12% 15.65 16.26 15.62 5,243,549
Sep 24 2020 15.71 -0.37 -2.3% 15.93 16.00 15.055 8,763,391
Sep 23 2020 16.08 -0.47 -2.84% 16.68 17.25 16.08 6,061,970
Sep 22 2020 16.55 0.32 1.97% 16.32 16.76 16.20 4,945,494
Sep 21 2020 16.23 -1.50 -8.46% 17.29 17.30 15.90 14,162,421
Sep 18 2020 17.73 -0.42 -2.31% 18.04 18.1999 17.52 6,985,771
Sep 17 2020 18.15 -0.37 -2.0% 18.32 18.78 18.04 5,759,739
Sep 16 2020 18.52 0.44 2.43% 18.12 18.90 17.71 8,655,488
Sep 15 2020 18.08 0.29 1.63% 17.86 18.495 17.73 6,507,095
Sep 14 2020 17.79 0.51 2.95% 17.53 17.90 17.26 7,019,360
Sep 11 2020 17.28 -0.22 -1.26% 17.51 17.75 17.05 6,033,608
Sep 10 2020 17.50 -0.08 -0.45% 17.59 18.05 17.39 7,915,842
Sep 09 2020 17.5798 -0.77 -4.2% 18.07 18.51 17.28 12,947,116
Sep 08 2020 18.35 0.45 2.51% 17.56 18.94 17.35 11,100,779
Sep 04 2020 17.90 0.12 0.67% 18.01 18.39 16.955 12,388,385
Sep 03 2020 17.78 0.23 1.31% 17.93 18.73 17.19 14,494,172
Sep 02 2020 17.55 -0.02 -0.11% 17.55 17.79 17.055 9,175,150
Sep 01 2020 17.57 -0.31 -1.73% 17.61 18.07 17.30 9,572,473
Aug 31 2020 17.88 -0.64 -3.46% 18.43 18.81 17.85 9,713,938
Aug 28 2020 18.52 0.17 0.93% 18.65 18.90 18.08 9,419,831
See More Historical Prices »


Your Recent History
LSE
GKP
Gulf Keyst..
LSE
QPP
Quindell
FTSE
UKX
FTSE 100
LSE
IOF
Iofina
FX
GBPUSD
UK Sterlin..
Stocks you've viewed will appear in this box, letting you easily return to quotes you've seen previously.

Register now to create your own custom streaming stock watchlist.