Free Trial

Spirit Airlines (SAVE) Stock Chart & Stock Price History

$3.73
+0.14 (+3.90%)
(As of 05/24/2024 07:00 PM ET)

Spirit Airlines Stock Price Performance

5 Day
Performance
-0.13%
1 Month
Performance
+5.37%
3 Month
Performance
-41.31%
6 Month
Performance
-72.26%
Year-To-Date
Performance
-77.24%
1 Year
Performance
-74.80%
Receive SAVE Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Spirit Airlines and its competitors with MarketBeat's FREE daily newsletter

SAVE Stock Chart for Monday, May, 27, 2024

Spirit Airlines Share Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/27/2024$3.73$3.73$3.73$3.613.18 million shs$408.44 million
05/24/2024$3.60$3.73
+3.61%
$3.73$3.623.16 million shs$408.44 million
05/23/2024$3.74$3.60
-3.61%
$3.78$3.563.77 million shs$394.20 million
05/22/2024$3.78$3.74
-1.06%
$3.87$3.683.55 million shs$408.98 million
05/21/2024$3.85$3.78
-1.95%
$3.90$3.743.12 million shs$413.36 million
05/20/2024$3.80$3.85
+1.32%
$3.93$3.743.36 million shs$421.58 million
05/17/2024$3.86$3.80
-1.56%
$3.94$3.784.79 million shs$415.55 million
05/16/2024$4.06$3.86
-5.05%
$4.19$3.815.84 million shs$422.13 million
05/15/2024$4.49$4.06
-9.58%
$4.55$4.018.71 million shs$444.57 million
05/14/2024$4.39$4.49
+2.28%
$5.04$4.4617.35 million shs$491.66 million
05/13/2024$3.80$4.39
+15.53%
$4.51$3.8315.29 million shs$480.71 million
05/10/2024$3.83$3.80
-0.65%
$4.05$3.786.79 million shs$416.10 million
05/09/2024$3.41$3.83
+12.33%
$3.85$3.3211.12 million shs$418.84 million
05/08/2024$3.31$3.41
+2.87%
$3.43$3.197.27 million shs$372.85 million
05/07/2024$3.34$3.31
-0.90%
$3.52$3.309.10 million shs$362.45 million
05/06/2024$3.71$3.34
-9.97%
$3.60$3.1820.06 million shs$365.73 million
05/03/2024$3.67$3.71
+0.95%
$3.86$3.666.26 million shs$405.70 million
05/02/2024$3.43$3.67
+7.00%
$3.71$3.456.11 million shs$401.87 million
05/01/2024$3.54$3.43
-2.97%
$3.54$3.415.99 million shs$375.59 million
04/30/2024$3.76$3.54
-5.86%
$3.76$3.525.29 million shs$387.08 million
04/29/2024$3.54$3.76
+6.07%
$3.76$3.554.65 million shs$411.17 million
04/26/2024$3.55$3.54
-0.14%
$3.64$3.483.94 million shs$387.55 million
04/25/2024$3.69$3.55
-3.80%
$3.65$3.475.28 million shs$388.11 million
04/24/2024$3.79$3.69
-2.64%
$3.78$3.654.79 million shs$403.43 million
04/23/2024$3.91$3.79
-3.20%
$3.90$3.717.02 million shs$414.38 million
04/22/2024$4.04$3.91
-3.22%
$4.05$3.747.77 million shs$428.07 million
04/19/2024$4.04$4.05
+0.12%
$4.14$4.004.31 million shs$442.85 million
04/18/2024$4.12$4.04
-1.82%
$4.25$4.014.49 million shs$442.30 million
04/17/2024$4.11$4.12
+0.12%
$4.47$4.107.08 million shs$450.50 million
04/16/2024$4.45$4.11
-7.64%
$4.32$4.097.91 million shs$449.96 million
04/15/2024$4.18$4.45
+6.46%
$4.71$4.247.04 million shs$487.19 million
04/12/2024$4.35$4.18
-3.91%
$4.35$4.135.87 million shs$457.62 million
04/11/2024$4.46$4.35
-2.36%
$4.54$4.295.32 million shs$476.24 million
04/10/2024$4.91$4.46
-9.27%
$5.01$4.436.78 million shs$487.73 million
04/09/2024$4.72$4.91
+4.03%
$4.95$4.653.87 million shs$537.55 million
04/08/2024$4.43$4.72
+6.55%
$4.81$4.425.05 million shs$516.75 million
04/05/2024$4.58$4.43
-3.38%
$4.62$4.373.77 million shs$484.45 million
04/04/2024$4.70$4.58
-2.55%
$4.93$4.573.87 million shs$501.42 million
04/03/2024$4.63$4.70
+1.51%
$4.73$4.483.75 million shs$514.56 million
04/02/2024$4.84$4.63
-4.24%
$4.78$4.554.24 million shs$506.89 million
Nvidia’s Quiet $1 Trillion Pivot (Ad)

Nvidia recently added $277 billion in market cap … IN ONE DAY.

Find out details on these three critical Nvidia partners immediately.
04/01/2024$4.84$4.84
-0.10%
$5.18$4.826.38 million shs$529.34 million
03/29/2024$4.85$4.84
-0.10%
$4.94$4.645.95 million shs$529.88 million
03/28/2024$4.61$4.85
+5.21%
$4.94$4.645.94 million shs$530.43 million
03/27/2024$4.65$4.61
-0.86%
$4.67$4.436.06 million shs$504.16 million
03/26/2024$4.75$4.65
-2.21%
$4.83$4.633.48 million shs$508.54 million
03/25/2024$4.70$4.75
+1.06%
$4.86$4.624.50 million shs$520.03 million
03/22/2024$4.73$4.70
-0.53%
$4.77$4.564.18 million shs$514.56 million
03/21/2024$4.46$4.73
+6.06%
$4.79$4.436.82 million shs$517.29 million
03/20/2024$4.10$4.46
+8.66%
$4.53$3.978.35 million shs$487.73 million
03/19/2024$4.29$4.10
-4.32%
$4.45$4.077.95 million shs$448.87 million
03/18/2024$4.29$4.29
-0.12%
$4.40$4.125.65 million shs$469.12 million
03/15/2024$4.32$4.29
-0.70%
$4.45$4.288.47 million shs$469.12 million
03/14/2024$4.55$4.32
-5.06%
$4.53$4.256.32 million shs$472.40 million
03/13/2024$4.60$4.55
-1.20%
$4.70$4.466.03 million shs$497.58 million
03/12/2024$4.48$4.60
+2.68%
$4.66$4.239.76 million shs$503.61 million
03/11/2024$4.85$4.48
-7.63%
$4.82$4.4513.04 million shs$490.47 million
03/08/2024$5.10$4.85
-5.00%
$5.24$4.8410.29 million shs$530.43 million
03/07/2024$5.22$5.10
-2.30%
$5.40$5.049.94 million shs$558.35 million
03/06/2024$5.47$5.22
-4.57%
$5.60$5.1011.53 million shs$571.49 million
03/05/2024$5.76$5.47
-4.95%
$5.75$5.447.41 million shs$598.86 million
03/04/2024$6.46$5.76
-10.91%
$5.98$5.4323.51 million shs$630.06 million
03/01/2024$6.45$6.47
+0.23%
$6.59$6.384.60 million shs$707.79 million
02/29/2024$6.49$6.45
-0.62%
$6.65$6.452.30 million shs$706.15 million
02/28/2024$6.36$6.49
+2.12%
$6.52$6.283.61 million shs$710.53 million
02/27/2024$6.28$6.36
+1.27%
$6.44$6.284.07 million shs$695.75 million
02/26/2024$6.43$6.28
-2.41%
$6.48$6.204.55 million shs$686.99 million

This page (NYSE:SAVE) was last updated on 5/27/2024 by MarketBeat.com Staff

From Our Partners