Free Trial

Spirit Airlines (SAVE) Stock Chart & Stock Price History

→ Shocking $16T Elon Musk Crypto Leak (From Crypto 101 Media) (Ad)
Free SAVE Stock Alerts
$3.68
+0.01 (+0.27%)
(As of 05/30/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesOptions ChainOwnershipSEC FilingsShort InterestTrends

Spirit Airlines Stock Price Performance

5 Day
Performance
-1.34%
1 Month
Performance
+4.10%
3 Month
Performance
-42.95%
6 Month
Performance
-75.17%
Year-To-Date
Performance
-77.55%
1 Year
Performance
-75.79%
Receive SAVE Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Spirit Airlines and its competitors with MarketBeat's FREE daily newsletter

Ad Wealthpin Pro
Are You Positioned For The New Energy Goldrush?
Open AI’s Sam Altman recently helped this company raise $577 million in funding… What’s more is, It has already inked deals with the Department of Energy.
Click here to get all the information about it.

SAVE Stock Chart for Friday, May, 31, 2024

SAVE Chart by TradingView

Spirit Airlines Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/30/2024$3.68$3.68$3.74$3.603.04 million shs$402.96 million
05/29/2024$3.73$3.68
-1.34%		$3.73$3.543.83 million shs$402.96 million
05/28/2024$3.73$3.73$3.89$3.672.97 million shs$408.44 million
05/27/2024$3.73$3.73$3.73$3.613.18 million shs$408.44 million
05/24/2024$3.60$3.73
+3.61%		$3.73$3.623.16 million shs$408.44 million
05/23/2024$3.74$3.60
-3.61%		$3.78$3.563.77 million shs$394.20 million
05/22/2024$3.78$3.74
-1.06%		$3.87$3.683.55 million shs$408.98 million
05/21/2024$3.85$3.78
-1.95%		$3.90$3.743.12 million shs$413.36 million
05/20/2024$3.80$3.85
+1.32%		$3.93$3.743.36 million shs$421.58 million
05/17/2024$3.86$3.80
-1.56%		$3.94$3.784.79 million shs$415.55 million
05/16/2024$4.06$3.86
-5.05%		$4.19$3.815.84 million shs$422.13 million
05/15/2024$4.49$4.06
-9.58%		$4.55$4.018.71 million shs$444.57 million
05/14/2024$4.39$4.49
+2.28%		$5.04$4.4617.35 million shs$491.66 million
05/13/2024$3.80$4.39
+15.53%		$4.51$3.8315.29 million shs$480.71 million
05/10/2024$3.83$3.80
-0.65%		$4.05$3.786.79 million shs$416.10 million
05/09/2024$3.41$3.83
+12.33%		$3.85$3.3211.12 million shs$418.84 million
05/08/2024$3.31$3.41
+2.87%		$3.43$3.197.27 million shs$372.85 million
05/07/2024$3.34$3.31
-0.90%		$3.52$3.309.10 million shs$362.45 million
05/06/2024$3.71$3.34
-9.97%		$3.60$3.1820.06 million shs$365.73 million
05/03/2024$3.67$3.71
+0.95%		$3.86$3.666.26 million shs$405.70 million
05/02/2024$3.43$3.67
+7.00%		$3.71$3.456.11 million shs$401.87 million
05/01/2024$3.54$3.43
-2.97%		$3.54$3.415.99 million shs$375.59 million
04/30/2024$3.76$3.54
-5.86%		$3.76$3.525.29 million shs$387.08 million
04/29/2024$3.54$3.76
+6.07%		$3.76$3.554.65 million shs$411.17 million
04/26/2024$3.55$3.54
-0.14%		$3.64$3.483.94 million shs$387.55 million
04/25/2024$3.69$3.55
-3.80%		$3.65$3.475.28 million shs$388.11 million
04/24/2024$3.79$3.69
-2.64%		$3.78$3.654.79 million shs$403.43 million
04/23/2024$3.91$3.79
-3.20%		$3.90$3.717.02 million shs$414.38 million
04/22/2024$4.04$3.91
-3.22%		$4.05$3.747.77 million shs$428.07 million
04/19/2024$4.04$4.05
+0.12%		$4.14$4.004.31 million shs$442.85 million
04/18/2024$4.12$4.04
-1.82%		$4.25$4.014.49 million shs$442.30 million
04/17/2024$4.11$4.12
+0.12%		$4.47$4.107.08 million shs$450.50 million
04/16/2024$4.45$4.11
-7.64%		$4.32$4.097.91 million shs$449.96 million
04/15/2024$4.18$4.45
+6.46%		$4.71$4.247.04 million shs$487.19 million
04/12/2024$4.35$4.18
-3.91%		$4.35$4.135.87 million shs$457.62 million
04/11/2024$4.46$4.35
-2.36%		$4.54$4.295.32 million shs$476.24 million
04/10/2024$4.91$4.46
-9.27%		$5.01$4.436.78 million shs$487.73 million
04/09/2024$4.72$4.91
+4.03%		$4.95$4.653.87 million shs$537.55 million
04/08/2024$4.43$4.72
+6.55%		$4.81$4.425.05 million shs$516.75 million
04/05/2024$4.58$4.43
-3.38%		$4.62$4.373.77 million shs$484.45 million
Are You Positioned For The New Energy Goldrush? (Ad)

Open AI’s Sam Altman recently helped this company raise $577 million in funding… What’s more is, It has already inked deals with the Department of Energy.

Click here to get all the information about it.
04/04/2024$4.70$4.58
-2.55%		$4.93$4.573.87 million shs$501.42 million
04/03/2024$4.63$4.70
+1.51%		$4.73$4.483.75 million shs$514.56 million
04/02/2024$4.84$4.63
-4.24%		$4.78$4.554.24 million shs$506.89 million
04/01/2024$4.84$4.84
-0.10%		$5.18$4.826.38 million shs$529.34 million
03/29/2024$4.85$4.84
-0.10%		$4.94$4.645.95 million shs$529.88 million
03/28/2024$4.61$4.85
+5.21%		$4.94$4.645.94 million shs$530.43 million
03/27/2024$4.65$4.61
-0.86%		$4.67$4.436.06 million shs$504.16 million
03/26/2024$4.75$4.65
-2.21%		$4.83$4.633.48 million shs$508.54 million
03/25/2024$4.70$4.75
+1.06%		$4.86$4.624.50 million shs$520.03 million
03/22/2024$4.73$4.70
-0.53%		$4.77$4.564.18 million shs$514.56 million
03/21/2024$4.46$4.73
+6.06%		$4.79$4.436.82 million shs$517.29 million
03/20/2024$4.10$4.46
+8.66%		$4.53$3.978.35 million shs$487.73 million
03/19/2024$4.29$4.10
-4.32%		$4.45$4.077.95 million shs$448.87 million
03/18/2024$4.29$4.29
-0.12%		$4.40$4.125.65 million shs$469.12 million
03/15/2024$4.32$4.29
-0.70%		$4.45$4.288.47 million shs$469.12 million
03/14/2024$4.55$4.32
-5.06%		$4.53$4.256.32 million shs$472.40 million
03/13/2024$4.60$4.55
-1.20%		$4.70$4.466.03 million shs$497.58 million
03/12/2024$4.48$4.60
+2.68%		$4.66$4.239.76 million shs$503.61 million
03/11/2024$4.85$4.48
-7.63%		$4.82$4.4513.04 million shs$490.47 million
03/08/2024$5.10$4.85
-5.00%		$5.24$4.8410.29 million shs$530.43 million
03/07/2024$5.22$5.10
-2.30%		$5.40$5.049.94 million shs$558.35 million
03/06/2024$5.47$5.22
-4.57%		$5.60$5.1011.53 million shs$571.49 million
03/05/2024$5.76$5.47
-4.95%		$5.75$5.447.41 million shs$598.86 million
03/04/2024$6.46$5.76
-10.91%		$5.98$5.4323.51 million shs$630.06 million
03/01/2024$6.45$6.47
+0.23%		$6.59$6.384.60 million shs$707.79 million
02/29/2024$6.49$6.45
-0.62%		$6.65$6.452.30 million shs$706.15 million

Related Companies:
This page (NYSE:SAVE) was last updated on 5/31/2024 by MarketBeat.com Staff

From Our Partners
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders
Biden Nomination CANCELED?
The Freeport Society
This Apple-like Innovator is Revolutionizing Healthcare
Wall Street Star
Gold Set to EXPLODE!
Gold Safe Exchange
Get out of dollars—get into America’s new money instead
Stansberry Research
Urgent Alert: Biden's IRS Targeting Your Money – Act Fast to Protect It!
American Alternative
Do This Before July 30 2024 To Claim Trump’s Gift
Wealthpin Pro
A once-in-a-century profit opportunity?
Digital Mavericks Media