SAVE Historical Prices | Spirit Airlines, Inc. Stock

STI

0.49%

Spirit Airlines, Inc. (SAVE)

-NasdaqGS

33.27 0.28(0.85%) 23:42 SGT - Nasdaq Real Time Price

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
18 Jun 2013	32.70	33.00	32.50	32.99	429,100	32.99
17 Jun 2013	32.45	32.65	32.13	32.57	372,400	32.57
14 Jun 2013	32.20	32.45	31.94	32.12	213,400	32.12
13 Jun 2013	31.30	32.30	31.15	32.30	331,700	32.30
12 Jun 2013	32.23	32.55	31.33	31.45	477,800	31.45
11 Jun 2013	32.55	32.66	31.58	32.17	402,600	32.17
10 Jun 2013	31.39	32.40	31.34	32.29	744,600	32.29
7 Jun 2013	30.84	31.15	30.49	31.07	560,400	31.07
6 Jun 2013	30.12	30.74	29.72	30.64	627,100	30.64
5 Jun 2013	30.40	30.99	30.14	30.16	723,500	30.16
4 Jun 2013	30.09	30.79	30.05	30.51	1,181,400	30.51
3 Jun 2013	30.01	30.47	29.29	30.15	987,000	30.15
31 May 2013	30.27	30.84	30.17	30.43	355,500	30.43
30 May 2013	30.47	30.98	30.34	30.48	422,400	30.48
29 May 2013	29.90	30.40	29.73	30.31	488,200	30.31
28 May 2013	30.00	31.66	29.79	30.08	867,900	30.08
24 May 2013	29.47	29.95	29.11	29.78	301,700	29.78
23 May 2013	29.28	29.91	28.85	29.79	470,000	29.79
22 May 2013	29.43	29.63	29.30	29.61	959,400	29.61
21 May 2013	28.96	29.34	28.60	29.32	735,700	29.32
20 May 2013	28.50	28.81	28.50	28.78	588,800	28.78
17 May 2013	28.84	29.07	28.50	28.50	385,100	28.50
16 May 2013	28.66	28.87	28.52	28.66	342,900	28.66
15 May 2013	28.30	28.76	28.01	28.65	734,300	28.65
14 May 2013	28.23	28.66	28.20	28.25	631,300	28.25
13 May 2013	29.21	29.41	28.26	28.29	478,700	28.29
10 May 2013	29.24	29.64	29.07	29.18	332,000	29.18
9 May 2013	29.67	29.73	29.09	29.12	531,900	29.12
8 May 2013	29.32	29.93	29.32	29.55	593,100	29.55
7 May 2013	28.84	29.29	28.74	29.01	494,000	29.01
6 May 2013	27.64	28.88	27.64	28.79	599,600	28.79
3 May 2013	27.67	28.00	27.49	27.72	668,600	27.72
2 May 2013	27.75	27.99	27.30	27.57	756,100	27.57
1 May 2013	26.64	28.32	26.64	27.39	2,040,700	27.39
30 Apr 2013	25.52	27.08	25.52	26.70	853,300	26.70
29 Apr 2013	25.87	25.94	25.33	25.36	1,214,600	25.36
26 Apr 2013	26.00	26.03	25.77	25.85	337,900	25.85
25 Apr 2013	26.29	26.30	26.00	26.03	418,600	26.03
24 Apr 2013	26.11	26.32	25.98	26.12	557,300	26.12
23 Apr 2013	26.50	26.50	25.94	26.20	433,200	26.20
22 Apr 2013	26.57	26.58	25.79	26.18	343,200	26.18
19 Apr 2013	26.16	26.84	26.14	26.57	412,300	26.57
18 Apr 2013	26.29	26.49	26.00	26.20	741,700	26.20
17 Apr 2013	26.67	26.77	25.73	26.31	479,200	26.31
16 Apr 2013	25.56	26.82	25.52	26.78	787,600	26.78
15 Apr 2013	26.23	26.28	25.30	25.36	563,900	25.36
12 Apr 2013	25.56	26.32	25.53	26.23	564,300	26.23
11 Apr 2013	25.64	25.65	25.32	25.32	354,600	25.32
10 Apr 2013	25.20	25.68	25.14	25.62	685,100	25.62
9 Apr 2013	25.60	25.71	25.05	25.07	318,500	25.07
8 Apr 2013	25.38	25.60	24.99	25.49	422,100	25.49
5 Apr 2013	25.06	25.47	24.54	25.30	669,600	25.30
4 Apr 2013	24.89	25.52	24.84	25.51	734,900	25.51
3 Apr 2013	24.90	25.05	24.82	24.84	1,193,800	24.84
2 Apr 2013	24.70	24.98	24.31	24.79	770,200	24.79
1 Apr 2013	25.13	25.25	24.30	24.61	910,000	24.61
28 Mar 2013	25.50	26.01	25.28	25.36	602,400	25.36
27 Mar 2013	25.49	25.52	25.03	25.37	702,400	25.37
26 Mar 2013	26.11	26.15	25.48	25.53	535,500	25.53
25 Mar 2013	26.59	26.74	25.43	25.95	1,029,300	25.95
22 Mar 2013	26.71	26.85	26.24	26.34	670,300	26.34
21 Mar 2013	26.57	26.76	26.35	26.52	982,100	26.52
20 Mar 2013	26.12	26.87	26.00	26.62	987,000	26.62
19 Mar 2013	25.58	26.50	25.57	25.94	971,500	25.94
18 Mar 2013	24.50	25.40	24.30	25.38	579,100	25.38
15 Mar 2013	24.93	25.04	24.50	24.73	1,614,500	24.73
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes for NYSE, Nasdaq and NYSEAmex are Real-time and sourced from Nasdaq Last Sale when available. If not available from NLS, quotes will appear delayed from primary listing source.
See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Singapore Finance

Search for share prices

More On SAVE

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

Spirit Airlines, Inc. (SAVE)