Spirit Airlines Incorporated historical prices

   Watch this stock

Historical chart

    59.74 
    50.52 
    41.31 
 Oct 24, 2016 Oct 20, 2017 

Export

Daily prices
-
Date Open High Low Close Volume
Oct 20, 2017 33.76 34.20 33.56 33.81 1,116,173
Oct 19, 2017 34.52 34.59 32.99 33.68 2,322,238
Oct 18, 2017 34.62 35.57 34.50 34.83 1,896,901
Oct 17, 2017 35.54 36.99 34.62 34.87 5,545,265
Oct 16, 2017 34.00 34.00 33.06 33.47 1,693,602
Oct 13, 2017 33.80 34.11 33.37 33.80 916,052
Oct 12, 2017 34.65 34.71 33.66 33.84 1,889,748
Oct 11, 2017 34.88 35.53 34.62 34.65 923,419
Oct 10, 2017 35.57 36.18 34.92 35.00 1,504,042
Oct 9, 2017 35.33 35.51 34.92 35.02 823,633
Oct 6, 2017 34.39 35.68 34.28 35.24 1,574,860
Oct 5, 2017 35.49 35.60 35.08 35.19 1,116,202
Oct 4, 2017 36.06 36.74 35.52 35.56 2,237,615
Oct 3, 2017 33.89 36.18 33.79 36.06 2,322,336
Oct 2, 2017 33.52 34.10 33.12 33.67 1,302,297
Sep 29, 2017 33.50 33.85 33.11 33.41 1,197,901
Sep 28, 2017 33.54 34.09 33.48 33.53 833,421
Sep 27, 2017 33.65 34.05 33.20 33.50 858,141
Sep 26, 2017 34.07 34.32 33.49 33.67 1,199,567
Sep 25, 2017 33.80 34.41 33.80 34.15 979,348
Sep 22, 2017 33.78 34.13 33.63 33.71 807,975
Sep 21, 2017 32.76 34.14 32.71 34.01 1,652,497
Sep 20, 2017 32.69 33.19 32.33 32.70 1,052,932
Sep 19, 2017 33.24 33.36 32.49 32.63 1,659,421
Sep 18, 2017 33.85 34.00 32.91 32.95 1,706,453
Sep 15, 2017 32.76 34.52 32.70 33.69 3,111,679
Sep 14, 2017 34.81 35.47 34.57 34.83 1,225,910
Sep 13, 2017 34.70 35.00 34.41 34.91 1,389,756
Sep 12, 2017 34.70 35.00 34.43 34.89 1,636,153
Sep 11, 2017 33.16 34.80 33.16 34.63 3,063,650