5 DAY PERFORMANCE
+57.09%
1 MONTH PERFORMANCE
+20.00%
3 MONTH PERFORMANCE
-36.09%
6 MONTH PERFORMANCE
-67.37%
YEAR-TO-DATE PERFORMANCE
+57.09%
1 YEAR PERFORMANCE
-93.20%
Spirit Airlines, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/13/2024 | $0.72 | $0.69 (-4.82%) | $0.78 | $0.58 | 3.63 M | $75.29 M |
| 12/12/2024 | $0.76 | $0.78 (2.37%) | $0.80 | $0.70 | 3.03 M | $85.20 M |
| 12/11/2024 | $0.85 | $0.81 (-4.71%) | $0.85 | $0.73 | 2.96 M | $88.70 M |
| 12/10/2024 | $0.85 | $0.76 (-10.59%) | $0.88 | $0.74 | 4.87 M | $83.22 M |
| 12/09/2024 | $0.89 | $0.84 (-5.62%) | $0.93 | $0.84 | 5.31 M | $91.99 M |
| 12/06/2024 | $0.93 | $0.90 (-3.23%) | $0.96 | $0.86 | 6.26 M | $98.56 M |
| 12/05/2024 | $0.82 | $0.92 (12.06%) | $0.97 | $0.76 | 6.63 M | |
| 12/04/2024 | $0.85 | $0.80 (-5.76%) | $0.85 | $0.72 | 4.88 M | $87.71 M |
| 12/03/2024 | $0.67 | $0.86 (27.61%) | $0.98 | $0.62 | 12.32 M | $93.63 M |
| 12/02/2024 | $0.62 | $0.59 (-4.84%) | $0.69 | $0.56 | 5.11 M | $64.61 M |
| 11/29/2024 | $0.54 | $0.64 (18.52%) | $0.64 | $0.51 | 3.19 M | $70.08 M |
| 11/27/2024 | $0.64 | $0.54 (-16.99%) | $0.71 | $0.50 | 7.68 M | $58.59 M |
| 11/26/2024 | $0.22 | $0.68 (207.48%) | $0.80 | $0.22 | 15.80 M | $74.25 M |
| 11/25/2024 | $0.16 | $0.21 (31.25%) | $0.25 | $0.16 | 5.16 M | $23.00 M |
| 11/22/2024 | $0.10 | $0.15 (50%) | $0.19 | $0.10 | 3.46 M | $16.43 M |
| 11/21/2024 | $0.01 | $0.14 (1330%) | $0.16 | $0.01 | 7.47 M | |
| 11/20/2024 | $0.21 | $0.13 (-38.1%) | $0.21 | $0.10 | 40.32 M | |
| 11/19/2024 | $0.26 | $0.15 (-41.71%) | $0.49 | $0.13 | 68.14 M | $16.43 M |
| 11/18/2024 | $1.08 | $1.08 (0%) | $1.08 | $1.08 | 0 | $118.27 M |
| 11/15/2024 | $1.32 | $1.08 (-18.18%) | $1.34 | $1.03 | 25.73 M | $118.27 M |
| 11/14/2024 | $1.32 | $1.32 (0%) | $1.44 | $1.31 | 22.38 M | $144.55 M |
| 11/13/2024 | $1.15 | $1.31 (13.91%) | $1.57 | $1.13 | 76.07 M | $143.45 M |
| 11/12/2024 | $3.25 | $3.22 (-0.92%) | $3.37 | $3.01 | 27.56 M | $352.61 M |
| 11/11/2024 | $2.70 | $3.40 (25.93%) | $3.64 | $2.67 | 29.80 M | $372.32 M |
| 11/08/2024 | $2.67 | $2.70 (1.12%) | $2.72 | $2.60 | 5.08 M | $295.67 M |
| 11/07/2024 | $2.73 | $2.72 (-0.37%) | $2.80 | $2.65 | 6.25 M | $297.86 M |
| 11/06/2024 | $2.78 | $2.72 (-2.16%) | $2.91 | $2.62 | 14.42 M | $297.86 M |
| 11/05/2024 | $2.35 | $2.50 (6.38%) | $2.54 | $2.34 | 8.50 M | $273.77 M |
| 11/04/2024 | $2.41 | $2.34 (-2.9%) | $2.45 | $2.33 | 4.83 M | $256.24 M |
| 11/01/2024 | $2.40 | $2.47 (2.92%) | $2.53 | $2.33 | 6.95 M | $270.48 M |
| 10/31/2024 | $2.50 | $2.40 (-4%) | $2.52 | $2.31 | 8.34 M | $262.81 M |
| 10/30/2024 | $2.58 | $2.51 (-2.71%) | $2.62 | $2.50 | 6.63 M | $274.86 M |
| 10/29/2024 | $2.84 | $2.60 (-8.45%) | $2.85 | $2.58 | 14.02 M | $284.72 M |
| 10/28/2024 | $2.90 | $2.87 (-1.03%) | $3.09 | $2.85 | 20.96 M | $314.28 M |
| 10/25/2024 | $2.98 | $2.79 (-6.38%) | $3.30 | $2.75 | 41.89 M | $305.52 M |
| 10/24/2024 | $2.82 | $2.42 (-14.18%) | $2.95 | $2.40 | 36.44 M | $265.00 M |
| 10/23/2024 | $2.73 | $3.08 (12.82%) | $3.20 | $2.53 | 79.32 M | $337.28 M |
| 10/22/2024 | $2.28 | $2.11 (-7.46%) | $2.34 | $2.01 | 19.50 M | $231.06 M |
| 10/21/2024 | $2.05 | $2.25 (9.76%) | $2.54 | $1.85 | 85.02 M | $246.39 M |
| 10/18/2024 | $1.54 | $1.47 (-4.55%) | $1.55 | $1.43 | 21.84 M | $160.97 M |
| 10/17/2024 | $1.65 | $1.52 (-7.88%) | $1.66 | $1.50 | 8.82 M | $166.45 M |
| 10/16/2024 | $1.66 | $1.63 (-1.81%) | $1.70 | $1.63 | 3.96 M | $178.49 M |
| 10/15/2024 | $1.63 | $1.63 (0%) | $1.72 | $1.62 | 4.94 M | $178.49 M |
| 10/14/2024 | $1.63 | $1.65 (1.23%) | $1.68 | $1.60 | 3.90 M | $180.68 M |
| 10/11/2024 | $1.70 | $1.61 (-5.29%) | $1.70 | $1.58 | 7.63 M | $176.30 M |
| 10/10/2024 | $1.73 | $1.71 (-1.16%) | $1.80 | $1.68 | 4.40 M | $187.26 M |
| 10/09/2024 | $1.90 | $1.72 (-9.47%) | $1.98 | $1.71 | 8.31 M | $188.35 M |
| 10/08/2024 | $1.85 | $1.90 (2.7%) | $1.95 | $1.75 | 7.00 M | $208.06 M |
| 10/07/2024 | $1.70 | $1.86 (9.41%) | $1.88 | $1.65 | 12.98 M | $203.68 M |