Spirit Airlines (S64)
TG
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.138 | 5.3220208253 | 2.593 | 2.67 | 2.521 | 1704 | 2.58153242 | DE |
| 4 | -0.6965 | -20.3209336251 | 3.4275 | 3.4275 | 2.521 | 3053 | 2.80478008 | DE |
| 12 | -0.733 | -21.1605080831 | 3.464 | 4.5885 | 2.521 | 2891 | 3.24990274 | DE |
| 26 | -3.77 | -57.9910782956 | 6.501 | 7.02 | 2.521 | 3835 | 4.77882813 | DE |
| 52 | -12.721 | -82.3259125032 | 15.452 | 16.372 | 2.521 | 5960 | 6.12934138 | DE |
| 156 | -18.719 | -87.2680652681 | 21.45 | 26.54 | 2.521 | 4094 | 7.69285241 | DE |
| 260 | -18.469 | -87.1179245283 | 21.2 | 32.8 | 2.521 | 3585 | 7.86633595 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722025620 | 2.67 | 0.07 | 2.69 | 2.67 | 2.67 | 2.67 | 100 |
| 1721939160 | 2.6 | 0.01 | 0.44 | 2.66 | 2.66 | 2.6 | 1317 |
| 1721852820 | 2.5884999 | -0.01 | -0.44 | 2.528 | 2.5884999 | 2.5275 | 3160 |
| 1721766420 | 2.6 | 0.03 | 0.99 | 2.6 | 2.6 | 2.6 | 250 |
| 1721679960 | 2.5745 | 0.03 | 1.26 | 2.525 | 2.5745 | 2.525 | 2258 |
| 1721420760 | 2.5425 | -0.06 | -2.21 | 2.593 | 2.593 | 2.521 | 1535 |
| 1721334360 | 2.6 | 0.02 | 0.97 | 2.561 | 2.6 | 2.561 | 11020 |
| 1721248020 | 2.575 | -0.23 | -8.13 | 2.7725 | 2.7725 | 2.575 | 6304 |
| 1721161560 | 2.803 | -0.14 | -4.64 | 2.8 | 2.803 | 2.8 | 258 |
| 1721075160 | 2.9394999 | 0.04 | 1.29 | 2.978 | 2.978 | 2.8725 | 526 |
| 1720815960 | 2.902 | 0.09 | 3.11 | 2.9 | 2.902 | 2.9 | 3635 |
| 1720729560 | 2.8144999 | -0.07 | -2.39 | 2.8 | 2.8144999 | 2.7174999 | 5524 |
| 1720643220 | 2.8835 | -0.03 | -0.93 | 2.9465 | 2.9465 | 2.88 | 5825 |
| 1720556760 | 2.9105 | -0.16 | -5.26 | 3 | 3 | 2.9105 | 3312 |
| 1720470360 | 3.072 | 0.04 | 1.40 | 3 | 3.072 | 3 | 1590 |
| 1720211220 | 3.0295 | -0.28 | -8.42 | 3.308 | 3.308 | 3.0295 | 7560 |
| 1720124820 | 3.308 | -0.05 | -1.61 | 3.308 | 3.308 | 3.308 | 16 |
| 1720038420 | 3.362 | 0.04 | 1.05 | 3.4 | 3.4 | 3.362 | 3173 |
| 1719952020 | 3.327 | -0.07 | -1.92 | 3.327 | 3.327 | 3.327 | 250 |
| 1719865620 | 3.392 | 0.02 | 0.58 | 3.4275 | 3.4275 | 3.392 | 495 |
| 1719606420 | 3.3725 | 0 | 0.00 | 3.3725 | 3.3725 | 3.3725 | 0 |
| 1719520020 | 3.3725 | 0.04 | 1.19 | 3.3035 | 3.3725 | 3.3035 | 1656 |
| 1719433620 | 3.333 | 0.05 | 1.43 | 3.3 | 3.333 | 3.3 | 600 |
| 1719347160 | 3.286 | -0.26 | -7.38 | 3.322 | 3.371 | 3.286 | 525 |
| 1719260820 | 3.548 | -0.11 | -2.97 | 3.548 | 3.548 | 3.548 | 40 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
