Spirit Airlines (S64)
TG
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.3135 | 9.44277108434 | 3.32 | 3.6565 | 3.1575 | 2538 | 3.44846237 | DE |
| 4 | 0.1835 | 5.31884057971 | 3.45 | 3.69 | 3.1575 | 1557 | 3.42701836 | DE |
| 12 | -0.8505 | -18.9674397859 | 4.484 | 4.5885 | 2.981 | 2294 | 3.59914993 | DE |
| 26 | -10.8085 | -74.8407422795 | 14.442 | 15.498 | 2.981 | 9770 | 5.95881728 | DE |
| 52 | -11.8185 | -76.4852446285 | 15.452 | 16.372 | 2.981 | 7006 | 6.226895 | DE |
| 156 | -24.2665 | -86.976702509 | 27.9 | 28.67 | 2.981 | 4443 | 7.8016199 | DE |
| 260 | -17.5665 | -82.8608490566 | 21.2 | 32.8 | 2.981 | 3946 | 7.9042906 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719001620 | 3.6565 | 0.08 | 2.14 | 3.61 | 3.6565 | 3.5485 | 10229 |
| 1718915160 | 3.58 | 0.16 | 4.57 | 3.578 | 3.58 | 3.578 | 3400 |
| 1718828820 | 3.4235 | 0.01 | 0.40 | 3.53 | 3.53 | 3.4235 | 500 |
| 1718742360 | 3.41 | 0.17 | 5.34 | 3.2475 | 3.41 | 3.2475 | 8292 |
| 1718656020 | 3.237 | 0.07 | 2.11 | 3.2555 | 3.2555 | 3.1575 | 337 |
| 1718396820 | 3.17 | -0.11 | -3.24 | 3.32 | 3.32 | 3.17 | 160 |
| 1718310420 | 3.2759999 | 0.07 | 2.18 | 3.2675 | 3.2759999 | 3.2675 | 900 |
| 1718224020 | 3.206 | 0.01 | 0.19 | 3.187 | 3.206 | 3.187 | 800 |
| 1718137620 | 3.2 | -0.06 | -1.70 | 3.3045 | 3.3045 | 3.2 | 1000 |
| 1718051220 | 3.2555 | -0.02 | -0.64 | 3.2555 | 3.2555 | 3.2555 | 200 |
| 1717792020 | 3.2765 | -0.08 | -2.44 | 3.455 | 3.455 | 3.2765 | 585 |
| 1717705620 | 3.3585 | -0.33 | -8.98 | 3.4585 | 3.4585 | 3.3585 | 1050 |
| 1717619220 | 3.69 | 0.3 | 8.88 | 3.45 | 3.69 | 3.45 | 1020 |
| 1717532820 | 3.389 | -0.05 | -1.34 | 3.389 | 3.389 | 3.389 | 7 |
| 1717446420 | 3.435 | -0.02 | -0.68 | 3.401 | 3.435 | 3.401 | 4065 |
| 1717187220 | 3.4585 | 0.06 | 1.86 | 3.4615 | 3.4615 | 3.4585 | 1026 |
| 1717100820 | 3.3955 | 0.1 | 2.89 | 3.3955 | 3.3955 | 3.3955 | 615 |
| 1717014420 | 3.3 | -0.2 | -5.71 | 3.3375 | 3.36 | 3.3 | 971 |
| 1716928020 | 3.5 | 0.02 | 0.72 | 3.5195 | 3.5195 | 3.42 | 1959 |
| 1716841560 | 3.475 | 0.16 | 4.67 | 3.45 | 3.479 | 3.3735 | 2688 |
| 1716582420 | 3.32 | 0 | 0.00 | 3.32 | 3.32 | 3.32 | 0 |
| 1716496020 | 3.32 | -0.12 | -3.40 | 3.364 | 3.364 | 3.32 | 3300 |
| 1716409620 | 3.437 | -0.05 | -1.53 | 3.4275 | 3.517 | 3.41 | 7800 |
| 1716323160 | 3.4905 | -0.1 | -2.74 | 3.62 | 3.67 | 3.4905 | 13751 |
| 1716236760 | 3.589 | 0.02 | 0.55 | 3.55 | 3.589 | 3.55 | 3050 |
| 1715977620 | 3.5695 | -0.1 | -2.73 | 3.5695 | 3.5695 | 3.5695 | 25 |
| 1715891220 | 3.6695 | -0.12 | -3.05 | 3.729 | 3.729 | 3.6695 | 2790 |
| 1715804820 | 3.785 | -0.76 | -16.80 | 4.242 | 4.291 | 3.785 | 8024 |
| 1715718420 | 4.5495 | 0.45 | 10.86 | 4.2695 | 4.5885 | 4.2695 | 1764 |
| 1715631960 | 4.104 | 0.43 | 11.83 | 3.5555 | 4.104 | 3.5555 | 3361 |
| 1715372820 | 3.67 | 0.16 | 4.56 | 3.6 | 3.707 | 3.6 | 1150 |
| 1715286420 | 3.51 | 0.36 | 11.43 | 3.489 | 3.51 | 3.489 | 5886 |
| 1715200020 | 3.15 | 0.05 | 1.47 | 3 | 3.15 | 3 | 780 |
| 1715113620 | 3.1045 | 0.03 | 1.11 | 3.12 | 3.22 | 3.0465 | 5100 |
| 1715027220 | 3.0705 | -0.39 | -11.36 | 3.5775 | 3.5775 | 2.981 | 9966 |
| 1714768020 | 3.464 | 0.17 | 5.26 | 3.464 | 3.464 | 3.464 | 300 |
| 1714681560 | 3.291 | -0.03 | -0.87 | 3.206 | 3.291 | 3.206 | 95 |
| 1714508820 | 3.32 | -0.14 | -4.06 | 3.527 | 3.527 | 3.32 | 1357 |
| 1714422420 | 3.4605 | 0.18 | 5.41 | 3.34 | 3.4605 | 3.34 | 3300 |
| 1714163220 | 3.283 | -0.04 | -1.26 | 3.263 | 3.299 | 3.263 | 305 |
| 1714076820 | 3.325 | -0.11 | -3.19 | 3.3685 | 3.37 | 3.278 | 592 |
| 1713990420 | 3.4345 | -0.07 | -1.98 | 3.47 | 3.47 | 3.4345 | 17 |
| 1713903960 | 3.504 | -0.05 | -1.30 | 3.625 | 3.723 | 3.4695 | 1175 |
| 1713817560 | 3.55 | -0.27 | -7.07 | 3.8295 | 3.8295 | 3.55 | 1025 |
| 1713558420 | 3.82 | 0.02 | 0.53 | 3.82 | 3.82 | 3.82 | 25 |
| 1713472020 | 3.8 | -0.17 | -4.21 | 3.826 | 3.826 | 3.8 | 86 |
| 1713385620 | 3.967 | 0.02 | 0.54 | 3.967 | 3.967 | 3.967 | 10 |
| 1713299220 | 3.9455 | -0.24 | -5.77 | 4.1435 | 4.1435 | 3.8975 | 937 |
| 1713212820 | 4.187 | 0.24 | 6.05 | 4.0015 | 4.187 | 4.0015 | 3440 |
| 1712953620 | 3.948 | -0.21 | -5.13 | 4 | 4 | 3.92 | 3232 |
| 1712867160 | 4.1615 | 0 | 0.00 | 4.1615 | 4.1615 | 4.1615 | 0 |
| 1712780760 | 4.1615 | -0.37 | -8.24 | 4.55 | 4.55 | 4.1615 | 1547 |
| 1712694360 | 4.535 | 0.25 | 5.93 | 4.391 | 4.535 | 4.3499999 | 4175 |
| 1712607960 | 4.2809999 | 0.11 | 2.66 | 4.0999999 | 4.33 | 4.0999999 | 1311 |
| 1712348820 | 4.17 | -0.11 | -2.48 | 4.17 | 4.17 | 4.17 | 2 |
| 1712262360 | 4.276 | 0.11 | 2.74 | 4.276 | 4.276 | 4.276 | 240 |
| 1712175960 | 4.162 | -0.13 | -2.98 | 4.3685 | 4.3715 | 4.162 | 2365 |
| 1712089560 | 4.29 | -0.23 | -5.13 | 4.484 | 4.555 | 4.28 | 4328 |
| 1711661160 | 4.522 | 0.37 | 8.96 | 4.345 | 4.522 | 4.2165 | 656 |
| 1711574820 | 4.15 | -0.25 | -5.59 | 4.3975 | 4.3975 | 4.13 | 2023 |
| 1711488360 | 4.3955 | -0.01 | -0.33 | 4.3295 | 4.3955 | 4.3295 | 85 |
| 1711401960 | 4.41 | 0.13 | 3.15 | 4.421 | 4.43 | 4.3 | 927 |
| 1711142760 | 4.2755 | -0.06 | -1.44 | 4.3615 | 4.3755 | 4.2755 | 2770 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
