Spirit Airlines Historical Data - SAVE

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
Level 1 Starter
Monthly Subscription
for only
$15.87
VAT not included
Company Name Stock Ticker Symbol Market Type
Spirit Airlines Inc SAVE NYSE Common Stock
  Price Change Change Percent Stock Price High Price Low Price Open Price Close Price Last Traded
  -0.12 -0.31% 38.24 38.73 38.04 38.30 38.36 20:00:00
more quote information »

SAVE Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week38.4639.3837.630338.47818,203-0.22-0.57%
1 Month37.9440.9037.3938.56862,9230.300.79%
3 Months37.9440.9032.9737.161,117,9320.300.79%
6 Months49.6656.0432.9740.481,138,932-11.42-23.0%
1 Year61.2364.7632.9747.651,107,134-22.99-37.55%
3 Years45.2665.6732.9745.661,143,434-7.02-15.51%
5 Years45.2665.6732.9745.661,143,434-7.02-15.51%

SAVE 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Dec 13 2019 38.24 -0.12 -0.31% 38.30 38.73 38.04 907,180
Dec 12 2019 38.36 0.39 1.03% 38.34 39.38 38.19 731,610
Dec 11 2019 37.97 -0.25 -0.65% 38.18 38.32 37.77 591,450
Dec 10 2019 38.22 -0.27 -0.7% 38.00 38.75 37.6303 1,127,576
Dec 09 2019 38.49 -0.72 -1.84% 39.02 39.34 38.41 775,778
Dec 06 2019 39.21 1.14 2.99% 38.46 39.33 38.46 864,599
Dec 05 2019 38.07 -0.17 -0.44% 38.50 38.50 37.69 824,863
Dec 04 2019 38.24 0.22 0.58% 38.17 38.7256 38.03 1,148,141
Dec 03 2019 38.02 -1.57 -3.97% 38.75 39.5799 37.5603 1,885,313
Dec 02 2019 39.59 0.52 1.33% 39.93 40.90 39.44 1,019,983
Nov 29 2019 39.07 -0.12 -0.31% 39.11 39.465 38.96 208,938
Nov 27 2019 39.19 0.09 0.23% 39.27 39.75 38.89 752,583
Nov 26 2019 39.10 -0.82 -2.05% 39.85 39.9733 39.07 910,229
Nov 25 2019 39.92 1.45 3.77% 38.72 40.17 38.54 1,172,347
Nov 22 2019 38.47 0.80 2.12% 37.84 38.54 37.67 625,532
Nov 21 2019 37.67 -0.46 -1.21% 38.15 38.61 37.61 508,800
Nov 20 2019 38.13 -0.57 -1.47% 38.43 38.90 38.03 824,313
Nov 19 2019 38.70 0.79 2.08% 38.11 38.91 37.83 799,006
Nov 18 2019 37.91 -0.32 -0.84% 38.14 38.98 37.39 607,019
Nov 15 2019 38.23 0.54 1.43% 37.94 38.71 37.78 1,017,455
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.