Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic
  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Spirit Airlines Inc (NY: SAVE )

3.190 +0.110 (+3.57%)
Official Closing Price Updated: 7:00 PM EDT, Jul 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 12, 2024 3.100 3.220 3.090 3.190 3,310,261 +0.11(+3.57%)
Jul 11, 2024 3.000 3.120 2.910 3.080 6,842,696 +0.03(+0.98%)
Jul 10, 2024 3.160 3.220 3.030 3.050 5,237,860 -0.09(-2.87%)
Jul 09, 2024 3.270 3.270 3.130 3.140 5,169,190 -0.14(-4.27%)
Jul 08, 2024 3.310 3.370 3.190 3.280 6,189,266 -0.03(-0.91%)
Jul 05, 2024 3.590 3.620 3.255 3.310 10,499,748 -0.31(-8.56%)
Jul 03, 2024 3.650 3.730 3.610 3.620 2,181,378 -0.03(-0.82%)
Jul 02, 2024 3.540 3.660 3.495 3.650 4,614,625 +0.11(+3.11%)
Jul 01, 2024 3.660 3.740 3.540 3.540 3,423,082 -0.12(-3.28%)
Jun 28, 2024 3.670 3.670 3.590 3.660 4,620,560 +0.02(+0.55%)
Jun 27, 2024 3.500 3.680 3.480 3.640 3,493,055 +0.12(+3.41%)
Jun 26, 2024 3.510 3.580 3.415 3.520 3,241,059 -0.01(-0.28%)
Jun 25, 2024 3.560 3.682 3.530 3.530 3,969,719 -0.06(-1.67%)
Jun 24, 2024 3.800 3.870 3.490 3.590 8,536,610 -0.29(-7.47%)
Jun 21, 2024 3.820 3.990 3.760 3.880 6,094,892 +0.05(+1.31%)
Jun 20, 2024 3.680 3.870 3.660 3.830 4,521,693 +0.12(+3.23%)
Jun 18, 2024 3.530 3.720 3.510 3.710 5,345,844 +0.17(+4.80%)
Jun 17, 2024 3.400 3.620 3.390 3.540 5,563,299 +0.08(+2.31%)
Jun 14, 2024 3.430 3.510 3.370 3.460 14,456,572 -0.03(-0.86%)
Jun 13, 2024 3.590 3.590 3.470 3.490 3,049,226 -0.05(-1.41%)
Jun 12, 2024 3.500 3.650 3.495 3.540 5,224,492 +0.09(+2.61%)
Jun 11, 2024 3.540 3.540 3.380 3.450 4,417,042 -0.07(-1.99%)
Jun 10, 2024 3.500 3.550 3.430 3.520 3,958,238 +0.02(+0.57%)
Jun 07, 2024 3.620 3.650 3.460 3.500 6,172,582 -0.11(-3.05%)
Jun 06, 2024 3.920 3.970 3.605 3.610 5,816,876 -0.35(-8.84%)
Jun 05, 2024 3.850 4.050 3.770 3.960 5,729,845 +0.15(+3.94%)
Jun 04, 2024 3.700 3.810 3.670 3.810 4,154,506 +0.12(+3.25%)
Jun 03, 2024 3.720 3.810 3.450 3.690 7,813,393 +0.04(+1.10%)
May 31, 2024 3.720 3.840 3.595 3.650 6,378,822 -0.03(-0.82%)
May 30, 2024 3.700 3.740 3.600 3.680 3,089,207 +0.01(+0.27%)
May 29, 2024 3.650 3.735 3.540 3.670 3,843,284 -0.05(-1.34%)
May 28, 2024 3.790 3.890 3.670 3.720 2,977,684 -0.01(-0.27%)
May 24, 2024 3.630 3.730 3.610 3.730 3,183,194 +0.14(+3.90%)
May 23, 2024 3.780 3.780 3.560 3.590 3,781,926 -0.15(-4.01%)
May 22, 2024 3.780 3.870 3.680 3.740 3,561,740 -0.04(-1.06%)
May 21, 2024 3.870 3.900 3.740 3.780 3,133,007 -0.07(-1.82%)
May 20, 2024 3.820 3.930 3.740 3.850 3,365,828 +0.05(+1.32%)
May 17, 2024 3.860 3.940 3.780 3.800 4,809,844 -0.05(-1.30%)
May 16, 2024 4.090 4.190 3.810 3.850 5,855,931 -0.21(-5.17%)
May 15, 2024 4.530 4.550 4.010 4.060 8,845,475 -0.43(-9.58%)
May 14, 2024 4.500 5.040 4.460 4.490 17,485,606 +0.10(+2.28%)
May 13, 2024 3.850 4.510 3.830 4.390 15,320,384 +0.59(+15.53%)
May 10, 2024 3.880 4.050 3.775 3.800 6,809,423 -0.04(-1.04%)
May 09, 2024 3.400 3.850 3.320 3.840 11,130,699 +0.44(+12.94%)
May 08, 2024 3.270 3.430 3.185 3.400 7,280,261 +0.08(+2.41%)
May 07, 2024 3.370 3.520 3.300 3.320 9,116,479 -0.03(-0.90%)
May 06, 2024 3.570 3.600 3.180 3.350 20,118,636 -0.36(-9.70%)
May 03, 2024 3.760 3.860 3.660 3.710 6,362,215 +0.03(+0.82%)
May 02, 2024 3.510 3.710 3.450 3.680 6,111,556 +0.24(+6.98%)
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.
 
 
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.