SAVE

Spirit Airlines, Inc. Historical Stock Prices

$66.52
*  
2.62
3.79%
Get SAVE Alerts
*Delayed - data as of Oct. 1, 2014 11:36 ET  -  Find a broker to begin trading SAVE now
Exchange: NASDAQ
Industry: Transportation
Community Rating:
View:    SAVE Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 30-JUN-2014 TO 30-SEP-2014

Date Open High Low Close / Last Volume
11:36  68.34  68.34  65.70  66.52 722,986
09/30/2014 70.16 70.61 69.01 69.14 1,245,175
09/29/2014 71 71.42 70.18 70.28 705,130
09/26/2014 69.83 71.64 69.43 71.59 809,847
09/25/2014 69.22 69.8 68.68 69.4 919,192
09/24/2014 67.34 69.73 67.3 69.53 605,652
09/23/2014 68.22 68.98 67 67 762,115
09/22/2014 71.71 71.86 68.53 68.56 733,691
09/19/2014 72.19 72.45 71.03 71.71 983,250
09/18/2014 69.33 71.94 69.26 71.88 742,215
09/17/2014 69.26 69.9199 68.83 69.26 541,209
09/16/2014 67.84 69.13 66.8 68.99 677,718
09/15/2014 70.44 70.44 67.97 68.36 757,800
09/12/2014 70.59 71.3399 70.0819 70.17 629,958
09/11/2014 71.32 71.71 69.78 70.57 665,300
09/10/2014 70.85 71.8 70.251 71.33 834,782
09/09/2014 72.97 73.5 71.81 71.88 420,577
09/08/2014 73.3 74 72.91 73.24 486,326
09/05/2014 72.19 73.22 71.25 73.2 414,106
09/04/2014 72.5 73.52 72.19 72.3 759,075
09/03/2014 71.6 72.61 71.22 72.47 514,811
09/02/2014 70.5 72.69 70.1401 72.62 725,144
08/29/2014 71.43 71.48 70.31 70.39 556,505
08/28/2014 71.78 71.78 71.03 71.26 442,715
08/27/2014 72.34 72.78 71.48 71.91 339,883
08/26/2014 73.49 73.55 72.05 72.58 550,890
08/25/2014 73.25 73.62 72.86 73.31 548,959
08/22/2014 71 73 70.89 72.77 643,509
08/21/2014 72 72.399 70.78 71.1 406,020
08/20/2014 70.96 72.09 70.795 71.91 561,465
08/19/2014 72 72 70.46 70.5 465,949
08/18/2014 69.84 71.71 69.501 71.7 715,772
08/15/2014 69.88 69.9655 68.26 69.26 435,659
08/14/2014 69.19 69.81 68.97 69.46 448,249
08/13/2014 67.57 69.03 67.5601 68.96 442,371
08/12/2014 68.11 68.4299 66.73 67.28 605,020
08/11/2014 66.93 68.05 66.69 67.93 562,736
08/08/2014 65.04 66.64 63.93 66.5 537,777
08/07/2014 65.49 66.25 64.7 65.02 618,150
08/06/2014 64.07 65.5 63.1 65.26 538,366
08/05/2014 65.43 66.12 64.2 64.56 373,151
08/04/2014 66.05 66.4 64.79 65.63 394,459
08/01/2014 65.37 66.15 64.327 65.55 486,988
07/31/2014 66.47 66.696 65.27 65.42 668,532
07/30/2014 67.34 67.48 66.541 67.12 700,673
07/29/2014 69.59 70 66.237 66.54 1,186,511
07/28/2014 68.51 68.76 67.144 67.72 830,098
07/25/2014 67.31 68.78 67.09 67.92 872,386
07/24/2014 68.8 68.95 67.1 67.35 842,817
07/23/2014 67.63 68.6 67.63 68.57 514,319
07/22/2014 67.82 68.47 67.101 67.5 633,321
07/21/2014 66.5 67.71 66.09 67.56 793,339
07/18/2014 65.99 67.65 65.855 67.51 702,804
07/17/2014 66.05 67.1708 65.27 65.72 651,650
07/16/2014 66.56 67.67 66.19 66.51 984,266
07/15/2014 65.23 65.97 63.94 65.69 962,743
07/14/2014 64.23 64.59 63.73 64 523,543
07/11/2014 64.44 64.78 63.51 63.78 403,107
07/10/2014 62.43 65.14 62 64.32 838,101
07/09/2014 63 63.79 62.67 63.52 534,209
07/08/2014 63.06 63.06 60.88 62.41 1,530,576
07/07/2014 64.19 64.28 63.25 63.35 1,166,577
07/03/2014 64.26 64.87 63.86 64.37 637,579
07/02/2014 64.51 64.64 63.65 64.06 824,272
07/01/2014 63.39 65.07 63.36 64.78 825,523
06/30/2014 63.41 64.15 62.99 63.24 811,286
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?