Book Online or Call 1-855-SAUSALITO
Sign In \| Register \| About Sausalito \| Contact Us
Sausalito, CA September 01, 2020 1:41pm 7-Day Forecast \| Traffic

- Apartments

Recent Quotes

My Watchlist

Indicators

Spirit Airlines Inc (NY: SAVE )

3.730 +0.140 (+3.90%)

Official Closing Price Updated: 7:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	11.01	12.04	10.86	11.72	26,171,508	+0.02(+0.15%)
May 28, 2020	12.25	12.46	11.51	11.70	31,910,874	-0.88(-6.98%)
May 27, 2020	12.72	13.15	11.01	12.58	66,544,820	+1.44(+12.92%)
May 26, 2020	10.43	11.39	10.19	11.14	48,525,452	+1.94(+21.04%)
May 22, 2020	9.456	9.475	8.923	9.203	18,977,224	+0.09(+0.99%)
May 21, 2020	8.814	9.312	8.751	9.113	21,218,586	+0.29(+3.28%)
May 20, 2020	9.031	9.185	8.714	8.823	20,567,280	+0.05(+0.62%)
May 19, 2020	9.601	9.601	8.656	8.769	28,786,814	-0.27(-3.00%)
May 18, 2020	7.972	9.221	7.972	9.040	32,008,342	+1.79(+24.72%)
May 15, 2020	7.339	7.656	7.167	7.248	13,713,926	-0.26(-3.49%)
May 14, 2020	7.267	7.773	6.561	7.511	22,250,530	+0.09(+1.22%)
May 13, 2020	8.524	8.524	7.258	7.420	32,093,212	-1.13(-13.23%)
May 12, 2020	9.230	9.493	8.524	8.552	18,255,016	-0.67(-7.26%)
May 11, 2020	9.321	9.547	9.158	9.221	17,687,774	-0.33(-3.50%)
May 08, 2020	9.221	9.674	9.004	9.556	49,477,924	+0.05(+0.48%)
May 07, 2020	8.914	9.701	8.615	9.511	43,054,540	-0.94(-9.00%)
May 06, 2020	11.18	11.37	10.23	10.45	8,082,662	-0.69(-6.17%)
May 05, 2020	12.22	12.38	11.00	11.14	5,473,839	-0.53(-4.57%)
May 04, 2020	10.76	11.76	10.40	11.67	9,131,321	-0.24(-2.05%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Search Hotels in Sausalito

Find A Business

or Browse Listings

Spirit Airlines Inc (NY: SAVE )

Historical Prices