Get the Stockscreener App
3.3469
9.84%
-0.3631
Spirit Airlines Inc Stock (SAVE) Price History
The historical daily chart and data for Spirit Airlines Inc stock (SAVE), show that the latest closing stock price as of May 06, 2024, is $3.3469.
- Spirit Airlines Inc all-time high stock price is $85.35, occurred on December 08, 2014.
- The lowest Spirit Airlines Inc stock price recorded was $3.41 on May 01, 2024. Since then, Spirit Airlines Inc's stock price has risen over -1.85% to $3.3469 now.
- The 52-week high stock price for SAVE is $19.69, representing a 488.31% increase from the current share price, occurred on July 12, 2023.
- The 52-week low stock price for SAVE is $3.41, indicating a 1.89% decrease from the current share price, occurred on May 01, 2024.
- The closing price of Spirit Airlines Inc (SAVE) stock in the beginning of 2023 was $22.48. The stock closed the year at $19.48, a loss of over -13.35% for the year.
The table below shows more information about SAVE historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 06, 2024 | $3.60 | $3.33 | $0.27 | 8,999,074.0 | -9.84% |
| May 03, 2024 | $3.86 | $3.66 | $0.20 | 6,204,925.0 | +0.82% |
| May 02, 2024 | $3.71 | $3.45 | $0.26 | 6,076,858.0 | +6.98% |
| May 01, 2024 | $3.54 | $3.41 | $0.13 | 5,940,231.0 | -2.55% |
| Apr 30, 2024 | $3.76 | $3.52 | $0.24 | 5,269,669.0 | -6.12% |
| Apr 29, 2024 | $3.76 | $3.55 | $0.21 | 4,639,159.0 | +6.21% |
| Apr 26, 2024 | $3.64 | $3.48 | $0.1597 | 3,935,727.0 | +0.00% |
| Apr 25, 2024 | $3.65 | $3.47 | $0.18 | 5,227,726.0 | -3.80% |
| Apr 24, 2024 | $3.78 | $3.65 | $0.13 | 4,776,366.0 | -2.90% |
| Apr 23, 2024 | $3.90 | $3.71 | $0.19 | 6,984,333.0 | -3.07% |
| Apr 22, 2024 | $4.05 | $3.74 | $0.31 | 7,770,649.0 | -3.22% |
| Apr 19, 2024 | $4.14 | $4.00 | $0.145 | 4,283,798.0 | +0.25% |
| Apr 18, 2024 | $4.25 | $4.01 | $0.24 | 4,464,268.0 | -1.95% |
| Apr 17, 2024 | $4.47 | $4.10 | $0.37 | 7,058,649.0 | +0.00% |
| Apr 16, 2024 | $4.32 | $4.09 | $0.23 | 7,921,926.0 | -7.64% |
| Apr 15, 2024 | $4.71 | $4.24 | $0.4658 | 7,036,401.0 | +6.46% |
| Apr 12, 2024 | $4.35 | $4.13 | $0.219 | 5,794,078.0 | -3.69% |
| Apr 11, 2024 | $4.54 | $4.29 | $0.25 | 5,309,988.0 | -2.69% |
| Apr 10, 2024 | $5.01 | $4.43 | $0.58 | 6,719,541.0 | -9.16% |
| Apr 09, 2024 | $4.95 | $4.65 | $0.30 | 3,892,872.0 | +4.03% |
| Apr 08, 2024 | $4.81 | $4.42 | $0.39 | 4,865,737.0 | +6.55% |
Spirit Airlines Inc Stock (SAVE) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Spirit Airlines Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of SAVE shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Spirit Airlines Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Spirit Airlines Inc Stock (SAVE) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2024 | $3.86 | $3.33 | $0.53 | 27,221,088.0 | -5.24% |
| Apr, 2024 | $5.18 | $3.47 | $1.71 | 117,954,678.0 | -27.07% |
| Mar, 2024 | $6.59 | $3.96 | $2.63 | 163,457,231.0 | -24.96% |
| Feb, 2024 | $7.61 | $6.06 | $1.55 | 148,937,165.0 | +2.54% |
| Jan, 2024 | $16.85 | $4.04 | $12.81 | 707,886,093.0 | -61.62% |
Spirit Airlines Inc Stock (SAVE) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $17.02 | $12.80 | $4.21 | 97,574,117.0 | +10.59% |
| Nov, 2023 | $15.38 | $8.68 | $6.70 | 135,021,985.0 | +29.09% |
| Oct, 2023 | $17.49 | $10.73 | $6.76 | 64,112,042.0 | -30.42% |
| Sep, 2023 | $17.94 | $14.95 | $2.99 | 37,725,318.0 | +0.00% |
| Aug, 2023 | $18.26 | $15.22 | $3.04 | 32,918,848.0 | -9.84% |
| Jul, 2023 | $19.69 | $17.05 | $2.64 | 31,933,113.0 | +6.64% |
| Jun, 2023 | $17.28 | $15.11 | $2.17 | 26,278,575.0 | +12.82% |
| May, 2023 | $17.07 | $14.41 | $2.66 | 42,636,496.0 | -11.05% |
| Apr, 2023 | $17.75 | $16.75 | $1.00 | 17,697,210.0 | -0.41% |
| Mar, 2023 | $18.45 | $16.17 | $2.28 | 62,045,756.0 | -6.28% |
| Feb, 2023 | $20.24 | $18.27 | $1.97 | 26,465,598.0 | -7.66% |
| Jan, 2023 | $20.99 | $19.16 | $1.83 | 18,600,573.0 | +1.85% |
Spirit Airlines Inc Stock (SAVE) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $21.76 | $19.10 | $2.66 | 13,741,929.0 | -10.27% |
| Nov, 2022 | $22.58 | $20.86 | $1.72 | 13,932,170.0 | -1.32% |
| Oct, 2022 | $22.70 | $18.01 | $4.69 | 31,104,306.0 | +16.90% |
| Sep, 2022 | $23.46 | $18.60 | $4.86 | 37,455,291.0 | -17.02% |
| Aug, 2022 | $25.00 | $22.57 | $2.43 | 30,414,241.0 | -8.44% |
| Jul, 2022 | $25.68 | $23.35 | $2.32 | 48,071,796.0 | +3.90% |
| Jun, 2022 | $24.69 | $20.06 | $4.63 | 84,466,513.0 | +13.79% |
| May, 2022 | $22.79 | $15.92 | $6.87 | 111,741,214.0 | -11.27% |
| Apr, 2022 | $27.88 | $20.95 | $6.93 | 96,205,565.0 | +7.96% |
| Mar, 2022 | $25.13 | $18.26 | $6.87 | 109,677,017.0 | -12.80% |
| Feb, 2022 | $28.30 | $21.02 | $7.28 | 141,589,266.0 | +16.81% |
| Jan, 2022 | $24.12 | $19.40 | $4.72 | 114,380,588.0 | -1.74% |
3.13%
Cap:
|
Volume (24h):