Spirit Airlines Inc (PK) Historical Data - SAVEQ

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.0742	14.2692307692	0.52	0.65	0.44	4423148	0.56425245	CS
4	0.1527	34.5866364666	0.4415	0.69	0.37	3285014	0.51898852	CS
12	0.3367	130.757281553	0.2575	0.98	0.01	6374686	0.42212904	CS
26	0.3367	130.757281553	0.2575	0.98	0.01	6374686	0.42212904	CS
52	0.3367	130.757281553	0.2575	0.98	0.01	6374686	0.42212904	CS
156	0.3367	130.757281553	0.2575	0.98	0.01	6374686	0.42212904	CS
260	0.3367	130.757281553	0.2575	0.98	0.01	6374686	0.42212904	CS

Empower your portfolio: Real-time discussions and actionable trading ideas.

Premium

Date	Close	Change	Change %	Open	High	Low	Volume
1738362000	0.6	0.0282	4.93	0.6	0.62	0.5649999	2461020
1738276080	0.5718	-0.0182	-3.08	0.59	0.6	0.5401	2867516
1738189740	0.59	0.149	33.79	0.523	0.6249	0.445	12603356
1738103280	0.441	-0.045	-9.26	0.4975	0.498	0.44	2371722
1738016820	0.486	-0.026	-5.08	0.52	0.5376	0.47	1812124
1737757440	0.512	0.0135	2.71	0.52	0.52	0.49	1640423
1737671220	0.4985	-0.0024	-0.48	0.515	0.54	0.48	3452338
1737584640	0.5009	-0.0256	-4.86	0.5425	0.6899999	0.48	6767782
1737498540	0.5265	0.0275	5.51	0.5093	0.5345	0.4898	4078312
1737152880	0.499	0.019	3.96	0.5	0.503	0.47	3489507
1737066420	0.48	0.02	4.35	0.483	0.5	0.45	1711729
1736979720	0.46	-0.0259	-5.33	0.5101	0.519	0.45	2870148
1736893380	0.4859	-0.0011	-0.23	0.5113	0.52	0.469	1728814
1736806800	0.487	-0.0105	-2.11	0.5223	0.53	0.487	1835589
1736547720	0.4975	-0.002	-0.40	0.534	0.54	0.46	2181859
1736375340	0.4995	0.0465	10.26	0.4756	0.55	0.4	3735954
1736288940	0.453	0.023	5.35	0.4515	0.49	0.421	1207321
1736202360	0.43	0.0095	2.26	0.4415	0.46	0.37	2314735
1735942980	0.4205	0.0052	1.25	0.441	0.45	0.4	2324380
1735856700	0.4153	0.0803	23.97	0.36	0.4399	0.33	3892372
1735683960	0.335	-0.045	-11.84	0.39	0.4	0.3302	3226217
1735597740	0.38	-0.02	-5.00	0.39	0.4125	0.35	4026440
1735338000	0.4	-0.026	-6.10	0.4473	0.4495	0.39	2382277
1735252020	0.426	0.01	2.40	0.42	0.45	0.4099999	1920436
1735078200	0.416	0.0045	1.09	0.432	0.45	0.39	1850620
1734992400	0.4115	-0.0335	-7.53	0.4672	0.5	0.4	2834409
1734733200	0.445	0.0348	8.48	0.4307	0.45	0.39	3259172
1734646800	0.4102	-0.1046	-20.32	0.4	0.51	0.4	4646505
1734560940	0.5148	-0.0752	-12.75	0.6455999	0.72	0.4	9996006
1734474360	0.59	-0.095	-13.87	0.712	0.72	0.5820999	4389634
1734388140	0.685	-0.0025	-0.36	0.7218	0.74	0.55	2156231
1734128940	0.6875	-0.0905	-11.63	0.7223	0.778	0.58	3626558
1734042480	0.778	-0.032	-3.95	0.76	0.8	0.7	3030300
1733955900	0.81	0.05	6.58	0.85	0.85	0.73	2957544
1733869200	0.76	-0.08	-9.52	0.85	0.88	0.74	4874575
1733782800	0.84	-0.06	-6.67	0.89	0.96	0.8357	5305652
1733523600	0.9	-0.0189	-2.06	0.93	0.9599	0.86	6258415
1733437500	0.9189	0.1179	14.72	0.8199999	0.97	0.755	6626907
1733350980	0.801	-0.054	-6.32	0.85	0.85	0.72	4883310
1733264700	0.855	0.265	44.92	0.67	0.98	0.62	12317355
1733178180	0.59	-0.05	-7.81	0.62	0.6899999	0.56	5113252
1732918200	0.64	0.105	19.63	0.54	0.64	0.5	3185130
1732746540	0.535	-0.143	-21.09	0.6445	0.7137	0.5022	7683699
1732660140	0.678	0.468	222.86	0.2205	0.8	0.22	15984580
1732573560	0.21	0.06	40.00	0.16	0.2494	0.15	5158814
1732314000	0.15	0.0070001	4.90	0.1	0.19	0.1	3485706
1732227900	0.1429999	0.0129999	10.00	0.01	0.17	0.01	7473251
1732141740	0.13	-0.0201	-13.39	0.21	0.21	0.1	40527347

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

Spirit Airlines Inc (PK) (SAVEQ)

Empower your portfolio: Real-time discussions and actionable trading ideas.

Your Recent History

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

Spirit Airlines Inc (PK) (SAVEQ) Historical

Spirit Airlines Inc (PK) (SAVEQ)

Empower your portfolio: Real-time discussions and actionable trading ideas.

Your Recent History

Go Ad-Free