Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic

  • Search Hotels in Menlo Park

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Spirit Airlines Inc (NY: SAVE )

3.540 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 28, 2024 4.650 4.860 4.635 4.840 5,947,959 +0.22(+4.76%)
Mar 27, 2024 4.590 4.670 4.430 4.620 6,059,114 -0.02(-0.43%)
Mar 26, 2024 4.820 4.835 4.630 4.640 3,486,207 -0.11(-2.32%)
Mar 25, 2024 4.720 4.860 4.615 4.750 4,545,693 +0.05(+1.06%)
Mar 22, 2024 4.640 4.770 4.555 4.700 4,180,189 -0.03(-0.63%)
Mar 21, 2024 4.500 4.790 4.430 4.730 6,818,586 +0.28(+6.29%)
Mar 20, 2024 4.070 4.530 3.960 4.450 8,362,693 +0.35(+8.54%)
Mar 19, 2024 4.360 4.450 4.070 4.100 7,959,804 -0.18(-4.21%)
Mar 18, 2024 4.300 4.400 4.120 4.280 5,658,064 -0.01(-0.23%)
Mar 15, 2024 4.340 4.450 4.280 4.290 8,483,606 -0.02(-0.46%)
Mar 14, 2024 4.530 4.550 4.250 4.310 6,330,581 -0.24(-5.27%)
Mar 13, 2024 4.590 4.700 4.460 4.550 6,035,689 -0.05(-1.09%)
Mar 12, 2024 4.480 4.660 4.230 4.600 9,769,722 +0.11(+2.45%)
Mar 11, 2024 4.800 4.820 4.450 4.490 13,058,437 -0.36(-7.42%)
Mar 08, 2024 5.170 5.240 4.840 4.850 10,344,067 -0.25(-4.90%)
Mar 07, 2024 5.210 5.400 5.040 5.100 9,974,640 -0.11(-2.11%)
Mar 06, 2024 5.490 5.600 5.100 5.210 11,529,137 -0.26(-4.75%)
Mar 05, 2024 5.640 5.750 5.440 5.470 7,408,540 -0.29(-5.03%)
Mar 04, 2024 5.460 5.980 5.430 5.760 23,505,792 -0.70(-10.84%)
Mar 01, 2024 6.480 6.590 6.375 6.460 4,607,952 +0.01(+0.16%)
Feb 29, 2024 6.540 6.650 6.450 6.450 2,295,349 -0.04(-0.62%)
Feb 28, 2024 6.310 6.520 6.282 6.490 3,639,544 +0.14(+2.20%)
Feb 27, 2024 6.350 6.440 6.280 6.350 4,072,735 +0.07(+1.11%)
Feb 26, 2024 6.450 6.480 6.200 6.280 4,554,340 -0.15(-2.33%)
Feb 23, 2024 6.390 6.570 6.340 6.430 3,857,424 -0.03(-0.46%)
Feb 22, 2024 6.420 6.585 6.280 6.460 4,479,116 +0.05(+0.78%)
Feb 21, 2024 6.449 6.528 6.351 6.410 3,578,634 -0.09(-1.36%)
Feb 20, 2024 6.528 6.705 6.459 6.499 5,130,622 -0.02(-0.30%)
Feb 16, 2024 6.459 6.646 6.321 6.518 5,008,356 +0.03(+0.46%)
Feb 15, 2024 6.361 6.676 6.331 6.489 7,133,623 +0.16(+2.49%)
Feb 14, 2024 6.321 6.361 6.124 6.331 5,583,774 +0.06(+0.94%)
Feb 13, 2024 6.449 6.459 6.075 6.272 9,800,006 -0.34(-5.21%)
Feb 12, 2024 6.607 6.696 6.469 6.617 7,794,423 +0.07(+1.05%)
Feb 09, 2024 6.991 7.030 6.548 6.548 9,983,310 -0.52(-7.38%)
Feb 08, 2024 7.237 7.493 6.587 7.070 22,876,802 +0.23(+3.31%)
Feb 07, 2024 6.892 6.902 6.577 6.843 9,710,452 -0.13(-1.84%)
Feb 06, 2024 6.105 7.139 6.085 6.971 15,947,634 +0.82(+13.28%)
Feb 05, 2024 6.105 6.203 6.006 6.154 6,304,707 -0.05(-0.79%)
Feb 02, 2024 6.213 6.312 5.967 6.203 11,515,114 -0.06(-0.94%)
Feb 01, 2024 6.252 6.351 6.105 6.262 8,276,234 +0.07(+1.11%)
Jan 31, 2024 6.193 6.568 6.124 6.193 15,880,875 -0.10(-1.56%)
Jan 30, 2024 6.341 6.420 6.105 6.292 23,203,526 +0.35(+5.97%)
Jan 29, 2024 6.213 6.499 5.908 5.937 19,339,434 -0.22(-3.52%)
Jan 26, 2024 5.672 6.548 5.593 6.154 49,091,404 -0.96(-13.43%)
Jan 25, 2024 7.129 7.336 6.696 7.109 18,745,414 +0.12(+1.69%)
Jan 24, 2024 8.153 8.389 6.814 6.991 36,395,528 -1.01(-12.67%)
Jan 23, 2024 8.132 9.085 7.645 8.005 61,781,436 +0.24(+3.13%)
Jan 22, 2024 6.877 8.025 6.420 7.762 63,088,092 +1.26(+19.46%)
Jan 19, 2024 6.974 7.149 6.420 6.497 109,796,456 +0.95(+17.19%)
Jan 18, 2024 5.642 5.778 3.930 5.544 138,129,120 -0.43(-7.17%)
Jan 17, 2024 6.536 6.585 5.583 5.972 80,466,288 -1.73(-22.47%)
Jan 16, 2024 14.64 15.10 5.642 7.704 104,438,600 -6.86(-47.09%)
Jan 12, 2024 14.93 15.13 14.35 14.56 3,223,592 -0.20(-1.38%)
Jan 11, 2024 15.37 15.58 14.74 14.77 3,383,123 -0.54(-3.50%)
Jan 10, 2024 15.38 16.18 15.18 15.30 3,748,460 +0.02(+0.13%)
Jan 09, 2024 15.56 15.76 14.51 15.28 5,405,563 -0.53(-3.32%)
Jan 08, 2024 15.55 16.11 15.19 15.81 3,605,982 +0.36(+2.33%)
Jan 05, 2024 15.37 15.72 15.34 15.45 2,875,586 +0.11(+0.70%)
Jan 04, 2024 15.62 15.64 15.03 15.34 3,150,899 -0.19(-1.25%)
Jan 03, 2024 15.61 15.88 15.27 15.53 3,336,282 -0.37(-2.32%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 MenloPark.com & California Media Partners, LLC. All rights reserved.