Spirit Airlines Historical Data - S64 | ADVFN

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
Germany
TG
Spirit Airlines (S64)
Spirit Airlines (S64) Historical

Spirit Airlines (S64)

2.731

0.08

(3.02%)

Closed July 27 4:00PM

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0	0	0	0	0	DE
4	0	0	0	0	0	0	0	DE
12	0	0	0	0	0	0	0	DE
26	0	0	0	0	0	0	0	DE
52	0	0	0	0	0	0	0	DE
156	0	0	0	0	0	0	0	DE
260	0	0	0	0	0	0	0	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1722025620	2.67	0.07	2.69	2.67	2.67	2.67	100
1721939160	2.6	0.01	0.44	2.66	2.66	2.6	1317
1721852820	2.5884999	-0.01	-0.44	2.528	2.5884999	2.5275	3160
1721766420	2.6	0.03	0.99	2.6	2.6	2.6	250
1721679960	2.5745	0.03	1.26	2.525	2.5745	2.525	2258
1721420760	2.5425	-0.06	-2.21	2.593	2.593	2.521	1535
1721334360	2.6	0.02	0.97	2.561	2.6	2.561	11020
1721248020	2.575	-0.23	-8.13	2.7725	2.7725	2.575	6304
1721161560	2.803	-0.14	-4.64	2.8	2.803	2.8	258
1721075160	2.9394999	0.04	1.29	2.978	2.978	2.8725	526
1720815960	2.902	0.09	3.11	2.9	2.902	2.9	3635
1720729560	2.8144999	-0.07	-2.39	2.8	2.8144999	2.7174999	5524
1720643220	2.8835	-0.03	-0.93	2.9465	2.9465	2.88	5825
1720556760	2.9105	-0.16	-5.26	3	3	2.9105	3312
1720470360	3.072	0.04	1.40	3	3.072	3	1590
1720211220	3.0295	-0.28	-8.42	3.308	3.308	3.0295	7560
1720124820	3.308	-0.05	-1.61	3.308	3.308	3.308	16
1720038420	3.362	0.04	1.05	3.4	3.4	3.362	3173
1719952020	3.327	-0.07	-1.92	3.327	3.327	3.327	250
1719865620	3.392	0.02	0.58	3.4275	3.4275	3.392	495
1719606420	3.3725	0	0.00	3.3725	3.3725	3.3725	0
1719520020	3.3725	0.04	1.19	3.3035	3.3725	3.3035	1656
1719433620	3.333	0.05	1.43	3.3	3.333	3.3	600
1719347160	3.286	-0.26	-7.38	3.322	3.371	3.286	525
1719260820	3.548	-0.11	-2.97	3.548	3.548	3.548	40
1719001620	3.6565	0.08	2.14	3.61	3.6565	3.5485	10229
1718915160	3.58	0.16	4.57	3.578	3.58	3.578	3400
1718828820	3.4235	0.01	0.40	3.53	3.53	3.4235	500
1718742360	3.41	0.17	5.34	3.2475	3.41	3.2475	8292
1718656020	3.237	0.07	2.11	3.2555	3.2555	3.1575	337
1718396820	3.17	-0.11	-3.24	3.32	3.32	3.17	160
1718310420	3.2759999	0.07	2.18	3.2675	3.2759999	3.2675	900
1718224020	3.206	0.01	0.19	3.187	3.206	3.187	800
1718137620	3.2	-0.06	-1.70	3.3045	3.3045	3.2	1000
1718051220	3.2555	-0.02	-0.64	3.2555	3.2555	3.2555	200
1717792020	3.2765	-0.08	-2.44	3.455	3.455	3.2765	585
1717705620	3.3585	-0.33	-8.98	3.4585	3.4585	3.3585	1050
1717619220	3.69	0.3	8.88	3.45	3.69	3.45	1020
1717532820	3.389	-0.05	-1.34	3.389	3.389	3.389	7
1717446420	3.435	-0.02	-0.68	3.401	3.435	3.401	4065
1717187220	3.4585	0.06	1.86	3.4615	3.4615	3.4585	1026
1717100820	3.3955	0.1	2.89	3.3955	3.3955	3.3955	615
1717014420	3.3	-0.2	-5.71	3.3375	3.36	3.3	971
1716928020	3.5	0.02	0.72	3.5195	3.5195	3.42	1959
1716841560	3.475	0.16	4.67	3.45	3.479	3.3735	2688
1716582420	3.32	0	0.00	3.32	3.32	3.32	0
1716496020	3.32	-0.12	-3.40	3.364	3.364	3.32	3300
1716409620	3.437	-0.05	-1.53	3.4275	3.517	3.41	7800
1716323160	3.4905	-0.1	-2.74	3.62	3.67	3.4905	13751
1716236760	3.589	0.02	0.55	3.55	3.589	3.55	3050
1715977620	3.5695	-0.1	-2.73	3.5695	3.5695	3.5695	25
1715891220	3.6695	-0.12	-3.05	3.729	3.729	3.6695	2790
1715804820	3.785	-0.76	-16.80	4.242	4.291	3.785	8024
1715718420	4.5495	0.45	10.86	4.2695	4.5885	4.2695	1764
1715631960	4.104	0.43	11.83	3.5555	4.104	3.5555	3361
1715372820	3.67	0.16	4.56	3.6	3.707	3.6	1150
1715286420	3.51	0.36	11.43	3.489	3.51	3.489	5886
1715200020	3.15	0.05	1.47	3	3.15	3	780
1715113620	3.1045	0.03	1.11	3.12	3.22	3.0465	5100
1715027220	3.0705	-0.39	-11.36	3.5775	3.5775	2.981	9966
1714768020	3.464	0.17	5.26	3.464	3.464	3.464	300
1714681560	3.291	-0.03	-0.87	3.206	3.291	3.206	95
1714508820	3.32	-0.14	-4.06	3.527	3.527	3.32	1357
1714422420	3.4605	0.18	5.41	3.34	3.4605	3.34	3300

Spirit Airlines

Induction Healthcare

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions