Stockscreener 앱 받기
2.50
6.84%
0.16
시간 외 거래:
2.46
-0.04
-1.60%
Spirit Airlines Inc 주식 (SAVE) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-05 | $2.54 | $2.34 | $0.20 | 8,422,588.0 | +6.84% |
| 2024-11-04 | $2.45 | $2.33 | $0.12 | 4,765,869.0 | -5.26% |
| 2024-11-01 | $2.52 | $2.33 | $0.195 | 6,754,667.0 | +2.92% |
| 2024-10-31 | $2.52 | $2.31 | $0.205 | 8,280,244.0 | -4.38% |
| 2024-10-30 | $2.62 | $2.50 | $0.12 | 6,421,409.0 | -3.46% |
| 2024-10-29 | $2.85 | $2.58 | $0.27 | 13,834,703.0 | -9.41% |
| 2024-10-28 | $3.09 | $2.85 | $0.24 | 20,674,987.0 | +2.87% |
| 2024-10-25 | $3.30 | $2.75 | $0.55 | 41,390,124.0 | +15.29% |
| 2024-10-24 | $2.95 | $2.40 | $0.55 | 34,143,305.0 | -21.43% |
| 2024-10-23 | $3.19 | $2.53 | $0.665 | 77,352,279.0 | +45.97% |
| 2024-10-22 | $2.34 | $2.01 | $0.33 | 17,625,190.0 | -6.22% |
| 2024-10-21 | $2.54 | $1.85 | $0.69 | 84,526,976.0 | +53.06% |
| 2024-10-18 | $1.55 | $1.43 | $0.1186 | 12,552,946.0 | -3.29% |
| 2024-10-17 | $1.66 | $1.50 | $0.16 | 8,765,466.0 | -6.75% |
| 2024-10-16 | $1.70 | $1.63 | $0.07 | 3,914,166.0 | +0.00% |
| 2024-10-15 | $1.72 | $1.62 | $0.1041 | 4,877,501.0 | -1.21% |
| 2024-10-14 | $1.68 | $1.60 | $0.08 | 3,886,023.0 | +2.48% |
| 2024-10-11 | $1.70 | $1.58 | $0.12 | 7,542,194.0 | -5.85% |
| 2024-10-10 | $1.80 | $1.68 | $0.12 | 4,366,128.0 | -0.58% |
| 2024-10-09 | $1.98 | $1.71 | $0.27 | 8,164,742.0 | -9.47% |
| 2024-10-08 | $1.95 | $1.75 | $0.20 | 6,964,772.0 | +2.15% |
Spirit Airlines Inc 주식 (SAVE) 연도별 가격 이력
이 심층 분석에서는 Spirit Airlines Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 SAVE 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Spirit Airlines Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Spirit Airlines Inc 주식 (SAVE) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $2.54 | $2.33 | $0.21 | 28,365,712.0 | +4.17% |
| 2024-10 | $3.30 | $1.40 | $1.90 | 425,617,435.0 | +0.00% |
| 2024-09 | $2.68 | $2.28 | $0.40 | 80,122,816.0 | -6.98% |
| 2024-08 | $3.04 | $2.49 | $0.55 | 81,914,122.0 | -14.29% |
| 2024-07 | $3.74 | $2.69 | $1.05 | 122,791,650.0 | -17.76% |
| 2024-06 | $4.05 | $3.37 | $0.68 | 105,373,159.0 | +0.27% |
| 2024-05 | $5.04 | $3.18 | $1.86 | 157,105,080.0 | +3.40% |
| 2024-04 | $5.18 | $3.47 | $1.71 | 117,954,678.0 | -27.07% |
| 2024-03 | $6.59 | $3.96 | $2.63 | 163,457,231.0 | -24.96% |
| 2024-02 | $7.61 | $6.06 | $1.55 | 148,937,165.0 | +2.54% |
| 2024-01 | $16.85 | $4.04 | $12.81 | 707,886,093.0 | -61.62% |
Spirit Airlines Inc 주식 (SAVE) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $17.02 | $12.80 | $4.21 | 97,574,117.0 | +10.59% |
| 2023-11 | $15.38 | $8.68 | $6.70 | 135,021,985.0 | +29.09% |
| 2023-10 | $17.49 | $10.73 | $6.76 | 64,112,042.0 | -30.42% |
| 2023-09 | $17.94 | $14.95 | $2.99 | 37,725,318.0 | +0.00% |
| 2023-08 | $18.26 | $15.22 | $3.04 | 32,918,848.0 | -9.84% |
| 2023-07 | $19.69 | $17.05 | $2.64 | 31,933,113.0 | +6.64% |
| 2023-06 | $17.28 | $15.11 | $2.17 | 26,278,575.0 | +12.82% |
| 2023-05 | $17.07 | $14.41 | $2.66 | 42,636,496.0 | -11.05% |
| 2023-04 | $17.75 | $16.75 | $1.00 | 17,697,210.0 | -0.41% |
| 2023-03 | $18.45 | $16.17 | $2.28 | 62,045,756.0 | -6.28% |
| 2023-02 | $20.24 | $18.27 | $1.97 | 26,465,598.0 | -7.66% |
| 2023-01 | $20.99 | $19.16 | $1.83 | 18,600,573.0 | +1.85% |
Spirit Airlines Inc 주식 (SAVE) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $21.76 | $19.10 | $2.66 | 13,741,929.0 | -10.27% |
| 2022-11 | $22.58 | $20.86 | $1.72 | 13,932,170.0 | -1.32% |
| 2022-10 | $22.70 | $18.01 | $4.69 | 31,104,306.0 | +16.90% |
| 2022-09 | $23.46 | $18.60 | $4.86 | 37,455,291.0 | -17.02% |
| 2022-08 | $25.00 | $22.57 | $2.43 | 30,414,241.0 | -8.44% |
| 2022-07 | $25.68 | $23.35 | $2.32 | 48,071,796.0 | +3.90% |
| 2022-06 | $24.69 | $20.06 | $4.63 | 84,466,513.0 | +13.79% |
| 2022-05 | $22.79 | $15.92 | $6.87 | 111,741,214.0 | -11.27% |
| 2022-04 | $27.88 | $20.95 | $6.93 | 96,205,565.0 | +7.96% |
| 2022-03 | $25.13 | $18.26 | $6.87 | 109,677,017.0 | -12.80% |
| 2022-02 | $28.30 | $21.02 | $7.28 | 141,589,266.0 | +16.81% |
| 2022-01 | $24.12 | $19.40 | $4.72 | 114,380,588.0 | -1.74% |
0.09%
0.66%
자본화:
|
볼륨(24시간):