$56.68 +0.87 (%) Spirit Airlines Inc - NASDAQ

Jan. 20, 2017 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SAVE historical data

Date Open High Low Close Volume
1/20/201755.7656.7455.7056.68749,710
1/19/201756.7057.0755.6755.81854,610
1/18/201755.1456.4554.7256.40863,385
1/17/201756.2656.5054.4255.221,576,659
1/13/201756.3056.9556.2256.58396,888
1/12/201756.1256.9254.7956.321,084,420
1/11/201758.6258.9255.9256.082,021,801
1/10/201756.3158.6256.3158.051,222,212
1/9/201756.4856.9356.0356.131,148,058
1/6/201758.3658.5055.6156.271,294,180
1/5/201758.1058.9957.2258.071,081,229
1/4/201756.2058.2456.0558.101,272,794
1/3/201757.1558.9656.6957.09914,365
12/30/201657.6758.2656.5957.86731,928
12/29/201657.6458.2357.3457.41486,375
12/28/201658.6058.6157.4957.72386,729
12/27/201658.9358.9358.1658.51447,879
12/23/201658.5159.2158.3058.78270,346
12/22/201659.2759.5658.3058.51449,331
12/21/201659.0459.6758.8159.50524,520
12/20/201658.0959.2457.7759.151,008,822
12/19/201657.5057.9957.3157.85626,683
12/16/201659.1859.5257.3457.40826,968
12/15/201657.3260.1457.3259.241,300,844
12/14/201657.3958.4156.5157.31892,977
12/13/201657.5658.6157.0057.581,164,916
12/12/201658.6558.9256.4356.98921,192
12/9/201658.6660.4058.6559.061,203,244
12/8/201658.5559.3957.8058.70816,575
12/7/201657.0058.8856.6058.75713,789
12/6/201655.8057.3655.8057.00843,141
12/5/201656.7156.7355.2055.60792,016
12/2/201655.1356.9453.9256.251,578,439
12/1/201655.5955.8754.6655.211,034,283
11/30/201653.8755.9353.0155.601,730,678
11/29/201653.7055.0153.5154.521,098,802
11/28/201653.9054.4052.9953.541,320,035
11/25/201654.4154.8253.9754.22336,981
11/23/201653.7354.4752.9454.30620,678
11/22/201653.1453.7952.7953.601,154,203
11/21/201654.0254.0252.8652.901,296,380
11/18/201653.3053.8753.1453.74782,082
11/17/201653.1854.0053.0453.87689,880
11/16/201652.5553.6352.1453.311,138,507
11/15/201654.0255.1052.4552.881,594,801
11/14/201652.2953.5151.9353.391,117,621
11/11/201651.3252.0450.7751.90928,366
11/10/201649.8251.9449.7651.481,430,650
11/9/201647.3449.8747.0049.631,596,776
11/8/201647.0048.3746.8048.241,250,121
11/7/201647.7547.8447.1747.631,617,678
11/4/201647.2247.7946.9547.021,006,152
11/3/201647.2047.6346.8546.98704,203
11/2/201647.5148.1147.0047.061,003,079
11/1/201647.9048.4947.2547.82938,728
10/31/201648.1748.7147.3947.93914,712
10/28/201648.1449.0747.7248.05960,248
10/27/201648.2048.6947.1648.241,461,705
10/26/201647.9449.4846.9648.092,259,574
10/25/201649.0049.7448.2148.664,734,790
10/24/201647.5347.9246.7746.841,401,630
10/21/201647.0647.5846.6147.51988,732
10/20/201647.0047.5146.0247.501,491,941
10/19/201645.4547.0645.1947.011,464,466
10/18/201644.2745.9343.7945.203,058,087
10/17/201644.2745.2843.6943.821,699,740
10/14/201643.5843.9742.8943.78943,086
10/13/201641.7743.9341.4243.581,255,716
10/12/201641.9942.7641.7842.17586,182
10/11/201643.0443.4641.6442.121,019,777
10/10/201642.4243.2242.2942.88843,834
10/7/201642.8242.9441.8542.24818,274
10/6/201643.0843.4442.3042.99711,541
10/5/201643.9143.9143.1043.16897,346
10/4/201644.5745.4343.2243.641,611,226
10/3/201642.4843.8242.4843.741,633,645
9/30/201641.8042.8641.4042.531,611,442
9/29/201642.0442.6641.6541.661,532,690
9/28/201642.3642.7541.7041.881,308,896
9/27/201641.3942.5041.1841.951,887,112
9/26/201639.9941.1539.4541.133,244,838
9/23/201638.5439.8937.8839.721,915,989
9/22/201638.4539.8938.4438.501,556,914
9/21/201637.9138.4137.7938.251,371,773
9/20/201637.4937.9537.2037.91942,076
9/19/201637.6038.3037.1737.441,140,555
9/16/201637.7637.8437.2037.231,692,349
9/15/201637.8438.3437.4737.881,010,243
9/14/201638.3338.8637.8337.98795,128
9/13/201639.1439.8638.3038.41995,408
9/12/201638.0939.3537.4539.211,216,033
9/9/201640.0040.1138.3438.361,369,261
9/8/201640.5840.9740.2940.391,117,186
9/7/201640.2641.3940.0540.822,123,166
9/6/201639.8740.3839.5539.94868,655
9/2/201639.4840.0739.4039.81751,655
9/1/201640.0640.0638.7539.531,596,245
8/31/201639.9340.8339.4539.991,155,112
8/30/201639.1840.0437.7939.961,393,001
8/29/201639.4740.0139.3339.39708,814
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center