SAVE

Spirit Airlines, Inc. Common Stock Historical Stock Prices

$43.69
*  
0.98
2.19%
Get SAVE Alerts
*Delayed - data as of Apr. 29, 2016 12:54 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

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 28-JAN-2016 TO 28-APR-2016

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
12:54 44.60 45.036 43.01 43.69 584,075
04/28/2016 46.63 46.665 44.6 44.67 1,042,496
04/27/2016 46.9 47.98 46.09 46.24 2,133,057
04/26/2016 49.5 52.2 46.67 47.43 2,911,114
04/25/2016 49.74 50.25 49.33 49.58 873,345
04/22/2016 49.35 50.25 49.26 49.7 805,513
04/21/2016 51.45 51.884 50.28 50.35 889,803
04/20/2016 51.84 52.6 50.8 51.39 1,629,516
04/19/2016 50.98 53.53 50.7 52.96 3,116,299
04/18/2016 50.1 50.37 49.38 50.05 1,390,168
04/15/2016 49.46 50.17 49.219 50.11 1,083,868
04/14/2016 48.33 50.04 48.11 49.14 1,525,483
04/13/2016 45.27 48.27 45 48 1,084,227
04/12/2016 45.33 46.16 45.05 45.59 991,504
04/11/2016 46.39 47.3322 45.68 45.89 764,983
04/08/2016 46.26 47.32 45.96 46.72 635,959
04/07/2016 45.98 46.76 45.61 45.91 678,474
04/06/2016 46.5 46.757 45.5 46.26 659,401
04/05/2016 47.14 48.49 46.59 46.71 793,667
04/04/2016 47.25 49.33 46.69 48.42 1,666,644
04/01/2016 47.61 47.706 46.77 47 1,131,949
03/31/2016 48.34 48.56 47.79 47.98 880,071
03/30/2016 48.5 48.75 47.6 48.33 534,551
03/29/2016 47.06 48.69 47.05 48.45 901,135
03/28/2016 47.05 47.44 46.7 47.16 736,439
03/24/2016 47.06 47.34 46.495 47.28 1,064,801
03/23/2016 47.59 48.15 46.24 47.09 1,957,404
03/22/2016 48.03 48.49 47.5099 47.55 933,099
03/21/2016 50.02 50.15 48.76 48.95 644,954
03/18/2016 47.91 49.56 47.91 49.32 1,372,013
03/17/2016 47.72 48.2 47.06 47.87 780,003
03/16/2016 46.67 47.8167 46.47 47.7 647,906
03/15/2016 47.1 47.31 46.22 46.69 757,392
03/14/2016 47.64 47.85 46.96 47.15 1,251,709
03/11/2016 48.38 48.9602 47.62 47.71 882,837
03/10/2016 45.87 48.09 45.76 47.97 1,926,667
03/09/2016 47.24 47.65 45.7701 47.1 1,078,644
03/08/2016 48.5 48.695 46.27 47.44 1,594,377
03/07/2016 49.28 49.91 48.48 49.67 791,592
03/04/2016 50.15 51.63 49.44 49.74 1,520,397
03/03/2016 49.7 50.25 49.12 50.14 693,558
03/02/2016 49.41 49.95 48.58 49.92 903,903
03/01/2016 47.85 49.23 47.85 49.01 1,079,183
02/29/2016 47.82 48.93 47.32 47.75 922,089
02/26/2016 48.01 48.79 47.19 48.07 1,700,505
02/25/2016 47.44 48.34 46.9165 47.5 942,353
02/24/2016 46.4 47.24 45.6363 47.03 912,881
02/23/2016 48.39 48.39 46.35 46.69 1,362,488
02/22/2016 47.25 48.98 47.13 47.54 1,448,591
02/19/2016 46.15 48.1 46.05 46.87 1,166,579
02/18/2016 46.74 47.26 46.02 46.75 1,156,858
02/17/2016 46.6 48.59 46.55 46.79 2,042,605
02/16/2016 45 46.49 44.45 46.02 1,973,314
02/12/2016 42.33 44.79 42.3 44.43 1,300,524
02/11/2016 41.8 43.81 41.75 42.65 1,667,171
02/10/2016 42.23 44.98 42.23 43.16 2,539,804
02/09/2016 39.81 44.34 38.46 42.73 3,850,496
02/08/2016 41.92 41.95 39.57 40.38 2,435,977
02/05/2016 45.01 45.95 41.79 42.43 1,690,993
02/04/2016 43.4 45.75 42.9916 45.4 1,881,461
02/03/2016 42.56 43.74 40.4501 43.61 1,248,523
02/02/2016 44.46 44.745 41.845 42.46 2,052,766
02/01/2016 41.67 45.54 41.465 44.73 2,361,409
01/29/2016 39.02 42.07 38.84 41.8 1,710,399
01/28/2016 42.69 42.97 38.42 39.5 1,466,322
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?