Free Trial

Spirit Airlines (SAVE) Stock Chart & Stock Price History

→ Automatic Income (from home) (From Awesomely, LLC) (Ad)
Free SAVE Stock Alerts
$3.80
-0.05 (-1.30%)
(As of 05/17/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesOptions ChainOwnershipSEC FilingsShort InterestSocial Media

Spirit Airlines Stock Price Performance

5 Day
Performance
-15.37%
1 Month
Performance
-6.06%
3 Month
Performance
-42.60%
6 Month
Performance
-69.43%
Year-To-Date
Performance
-76.82%
1 Year
Performance
-75.63%
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 DTI
A new way to collect income from stocks
Most people think of BUYING options when they talk about options. It’s how speculators leverage large sums of money hoping that a stock moves in the “right” direction over a certain period of time. The problem is - they don’t always pay off when you buy them. In fact, a contributing writer at the Financial Post studied options extensively…
Click here to see me place one of these trades LIVE on camera.

SAVE Stock Chart for Sunday, May, 19, 2024

SAVE Chart by TradingView

Spirit Airlines Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
Don’t expose yourself to stocks during the week (Ad)

The S&P 500 just crossed below the 200 day moving average… The Nasdaq is bleeding out… Are we headed for a recession?! If you’ve been in the stock market the last few months, it hasn’t been fun… But what if I told you there was a way to target “BONUS” income just by doing a unique type of trade over the weekend? When the markets are closed. And volatility is minimal.

Click here and I’ll give you all the details.
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
02/28/2024$6.36$6.49
+2.12%		$6.52$6.283.61 million shs$710.53 million
02/27/2024$6.28$6.36
+1.27%		$6.44$6.284.07 million shs$695.75 million
02/26/2024$6.43$6.28
-2.41%		$6.48$6.204.55 million shs$686.99 million
02/23/2024$6.46$6.44
-0.39%		$6.57$6.353.85 million shs$704.50 million
02/22/2024$6.51$6.46
-0.69%		$6.59$6.284.23 million shs$707.24 million
02/21/2024$6.61$6.51
-1.51%		$6.63$6.453.53 million shs$712.17 million
02/20/2024$6.62$6.61
-0.23%		$6.81$6.565.05 million shs$723.12 million
02/19/2024$6.62$6.62$6.75$6.424.93 million shs$724.76 million

Related Companies:
This page (NYSE:SAVE) was last updated on 5/19/2024 by MarketBeat.com Staff

From Our Partners
Shocking: One AI startup's revenue could surge 4,735%
Manward Press
Shocking $16T Elon Musk Crypto Leak
Crypto 101 Media
Dems have chosen Biden replacement?
Paradigm Press
Biden Nomination CANCELED?
The Freeport Society
Urgent Nvidia Warning
Altimetry
Most important medical advance in 100 years
The Oxford Club
Missed NVDA? Buy this AI stock NOW
Chaikin Analytics
41 banks launch ‘crypto dollar’
Stansberry Research