Spirit Airlines (SAVE) Stock Chart & Stock Price History $2.60 -0.27 (-9.42%) (As of 10/29/2024 ET) Add Compare Share Share Chart Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesOptions ChainOwnershipSEC FilingsShort InterestTrends Spirit Airlines Stock Price Performance5 Day Performance+7.23%1 Month Performance+6.35%3 Month Performance-9.58%6 Month Performance-30.89%Year-To-Date Performance-84.17%1 Year Performance-82.33% Ad Timothy SykesThe most productive 1 min of your day… This next step in your trading career is a simple, yet important one. I want you to take 1 minute to sign up for FREE algo alerts powered by StocksToTrade.>> Click Here To Sign Up For StocksToTrade’s Algo Alerts << SAVE Stock Chart for Wednesday, October, 30, 2024 SAVE Chart by TradingView Spirit Airlines Share Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame * Start Date * End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization10/29/2024$2.87$2.60-9.58%$2.85$2.5813.90 million shs$284.20 million10/28/2024$2.79$2.87+2.87%$3.09$2.8520.62 million shs$314.32 million10/25/2024$2.42$2.80+15.50%$3.30$2.7541.51 million shs$306.06 million10/24/2024$3.08$2.42-21.30%$2.95$2.4035.78 million shs$265.04 million10/23/2024$2.10$3.08+46.43%$3.20$2.5378.06 million shs$336.77 million10/22/2024$2.25$2.10-6.46%$2.34$2.0117.67 million shs$229.99 millionWatch this before it gets removed (Ad)If you missed it, my emergency election broadcast is now available - but will be removed soonClick here to watch it now.10/21/2024$1.47$2.25+52.72%$2.54$1.8584.74 million shs$245.83 million10/18/2024$1.52$1.45-4.61%$1.55$1.4320.81 million shs$158.78 million10/17/2024$1.63$1.52-6.75%$1.66$1.508.75 million shs$166.44 million10/16/2024$1.63$1.63$1.70$1.633.91 million shs$178.49 million10/15/2024$1.65$1.63-0.91%$1.72$1.624.88 million shs$178.49 million10/14/2024$1.61$1.65+2.17%$1.68$1.603.89 million shs$180.13 million10/11/2024$1.71$1.63-4.69%$1.70$1.587.57 million shs$177.97 million10/10/2024$1.72$1.71-0.58%$1.80$1.684.38 million shs$186.70 million10/09/2024$1.90$1.72-9.74%$1.98$1.718.27 million shs$187.79 million10/08/2024$1.86$1.90+2.43%$1.95$1.756.96 million shs$208.05 million10/07/2024$1.69$1.86+9.76%$1.88$1.6512.95 million shs$203.12 million10/04/2024$2.25$1.69-24.94%$1.79$1.4036.74 million shs$184.51 million10/03/2024$2.33$2.25-3.44%$2.43$2.228.17 million shs$245.83 million10/02/2024$2.30$2.33+1.09%$2.36$2.282.22 million shs$254.59 million10/01/2024$2.40$2.30-3.97%$2.42$2.283.88 million shs$251.85 million09/30/2024$2.44$2.40-1.84%$2.52$2.354.47 million shs$262.26 million09/27/2024$2.45$2.45$2.53$2.432.92 million shs$268.32 million09/26/2024$2.32$2.45+5.83%$2.48$2.346.73 million shs$268.32 million09/25/2024$2.37$2.32-2.32%$2.42$2.286.10 million shs$253.54 million09/24/2024$2.39$2.37-0.63%$2.44$2.355.03 million shs$259.52 million09/23/2024$2.50$2.39-4.60%$2.49$2.385.23 million shs$261.16 million09/20/2024$2.54$2.50-1.38%$2.53$2.464.81 million shs$273.80 million09/19/2024$2.56$2.54-0.98%$2.64$2.513.35 million shs$277.59 million09/18/2024$2.57$2.56-0.39%$2.68$2.555.05 million shs$280.37 million09/17/2024$2.50$2.57+3.01%$2.62$2.514.16 million shs$281.47 million09/16/2024$2.50$2.50-0.20%$2.53$2.452.54 million shs$273.25 million09/13/2024$2.57$2.50-2.72%$2.64$2.459.38 million shs$273.80 million09/12/2024$2.49$2.57+3.21%$2.62$2.503.16 million shs$281.47 million09/11/2024$2.48$2.49+0.40%$2.50$2.422.38 million shs$272.66 million09/10/2024$2.47$2.48+0.40%$2.49$2.411.86 million shs$271.56 million09/09/2024$2.51$2.47-1.59%$2.59$2.422.94 million shs$270.47 million09/06/2024$2.51$2.52+0.20%$2.57$2.482.70 million shs$275.40 million09/05/2024$2.47$2.51+1.83%$2.61$2.463.33 million shs$274.85 million09/04/2024$2.46$2.47+0.41%$2.49$2.383.32 million shs$269.97 millionKickstart your own Weekend Side Hustle right from your couch (Ad)Today I want to show you how to start your very own Weekend Side Hustle right from the comfort of your sofa! It doesn't matter if you have a multi-million dollar retirement account… Or if you’re just starting out with a few thousand.Click here & let me show you how I am targeting extra income as early as THIS weekend!09/03/2024$2.58$2.46-4.84%$2.58$2.424.66 million shs$268.87 million09/02/2024$2.58$2.58$2.74$2.562.86 million shs$282.56 million08/30/2024$2.64$2.58-2.09%$2.74$2.562.83 million shs$282.51 million08/29/2024$2.55$2.64+3.54%$2.74$2.533.52 million shs$288.54 million08/28/2024$2.63$2.55-3.23%$2.63$2.533.68 million shs$278.68 million08/27/2024$2.68$2.63-1.68%$2.68$2.622.16 million shs$287.99 million08/26/2024$2.80$2.68-4.46%$2.83$2.673.71 million shs$292.92 million08/23/2024$2.73$2.81+2.94%$2.82$2.703.84 million shs$307.15 million08/22/2024$2.82$2.73-3.37%$2.84$2.712.69 million shs$298.39 million08/21/2024$2.79$2.82+1.08%$2.85$2.752.11 million shs$308.85 million08/20/2024$2.87$2.79-2.79%$2.87$2.762.18 million shs$305.56 million08/19/2024$2.79$2.87+2.87%$2.92$2.794.99 million shs$314.32 million08/16/2024$2.81$2.79-0.71%$2.82$2.722.47 million shs$305.56 million08/15/2024$2.66$2.81+5.84%$2.84$2.693.27 million shs$307.75 million08/14/2024$2.54$2.66+4.53%$2.67$2.503.82 million shs$290.78 million08/13/2024$2.54$2.54$2.60$2.522.71 million shs$278.13 million08/12/2024$2.60$2.54-2.31%$2.59$2.494.63 million shs$278.18 million08/09/2024$2.75$2.60-5.45%$2.75$2.582.89 million shs$284.70 million08/08/2024$2.65$2.75+3.77%$2.78$2.544.38 million shs$301.13 million08/07/2024$2.72$2.65-2.39%$2.80$2.633.62 million shs$290.18 million08/06/2024$2.59$2.72+5.03%$2.84$2.574.14 million shs$297.29 million08/05/2024$2.76$2.59-6.34%$2.68$2.555.55 million shs$283.06 million08/02/2024$2.76$2.76$2.83$2.605.45 million shs$302.22 million08/01/2024$3.02$2.76-8.61%$3.04$2.727.43 million shs$302.22 million07/31/2024$3.00$3.02+0.67%$3.16$2.914.97 million shs$330.69 million07/30/2024$2.87$3.00+4.53%$3.15$2.877.08 million shs$328.50 million07/29/2024$2.96$2.87-3.04%$2.96$2.832.34 million shs$314.27 million Related Companies LIND Stock Chart SB Stock Chart PTSI Stock Chart PAL Stock Chart PANL Stock Chart ESEA Stock Chart DSX Stock Chart HSHP Stock Chart BLDE Stock Chart SMHI Stock Chart This page (NYSE:SAVE) was last updated on 10/30/2024 by MarketBeat.com Staff From Our PartnersThis biotech's ONE drug could change medicine as we know itThis Clinical-stage Biotech Company is Taking a Revolutionary Approach to Eradicating Many Respiratory Viruses...Smallcaps Daily | SponsoredA new way to play the AI boom (act before November 19)There's a new way to play the $15 trillion AI boom. And it's so simple - you can do it right now with as li...Behind the Markets | SponsoredTim Sykes’ Urgent Trade Alert: “Make this move now”Tim Sykes - the world’s most apolitical Millionaire trader - just sat down for an urgent election interview… ...Timothy Sykes | SponsoredThe Death Knell for U.S. StocksThey are among the 31 billionaires dumping their stocks at a record pace. Fortune calls this phenomenon "Th...InvestorPlace | SponsoredInvest in the company that won over the DragonsThe pioneer in smart-doorbell technology, RING, pitched their business on the hit show Shark Tank at a valuati...RYSE | SponsoredCentral banks prepare for America’s Breaking PointIf you missed it, my emergency election broadcast is now available - but will be removed soonPorter & Company | SponsoredA Gold Storm Is ComingStrange new catalyst for gold ($5,000 possible?) Many are wondering why so many countries are frantically b...Stansberry Research | SponsoredElon Musk Drops Stunning Bombshell?Elon Musk just dropped a BOMBSHELL that could send shockwaves throughout the tech industry… While deliverin...Paradigm Press | Sponsored Adding Choose a watchlist: Watchlist My Default Watchlist Adding Spirit Airlines, Inc. You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding Please log in to your account or sign up in order to add this asset to your watchlist. Share Spirit Airlines With A Colleague Link copied to clipboard. Get 30 Days of MarketBeat All Access for Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools. Start Your 30-Day Trial MarketBeat All Access Features Best-in-Class Portfolio Monitoring Get personalized stock ideas. Compare portfolio to indices. Check stock news, ratings, SEC filings, and more. Stock Ideas and Recommendations See daily stock ideas from top analysts. Receive short-term trading ideas from MarketBeat. Identify trending stocks on social media. Advanced Stock Screeners and Research Tools Use our seven stock screeners to find suitable stocks. Stay informed with MarketBeat's real-time news. Export data to Excel for personal analysis. Questions? Get Started with MarketBeat — Read Your Daily NewsletterCheck Out My MarketBeatWatch Our Tutorial VideosAdd a Stock to Your WatchlistSet Up an Instant AlertView a Company's Profile PageView Our Financial CalendarsView Today's Analyst Ratings Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required Log In or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.
