Gift Opening
$200 Off MarketBeat All Access
Thanks for being one of our best subscribers! You are eligible for a limited-time discount.
  •  days
  •  Hours
  •  Minutes
  •  Seconds
Claim Your Discount
×
Free Trial
Thank you for registering! Take a moment to confirm your subscription to MarketBeat Daily Ratings so that you can access MarketBeat's tools, reports, and news. Please click the "Send Confirmation Email" button and we'll send you an email with confirmation instructions.
Send Confirmation Email
→ The most productive 1 min of your day… (From Timothy Sykes) (Ad) Free SAVE Stock Alerts

Spirit Airlines (SAVE) Stock Chart & Stock Price History

Spirit Airlines logo
$2.60
-0.27 (-9.42%)
(As of 10/29/2024 ET)
Compare

Spirit Airlines Stock Price Performance

5 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 Porter & Company
This is treason
If you missed it, my emergency election broadcast is now available - but will be removed soon
Click here to watch it now.

SAVE Stock Chart for Wednesday, October, 30, 2024

SAVE Chart by TradingView

Spirit Airlines Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
10/29/2024$2.87$2.60
-9.58%		$2.85$2.5813.90 million shs$284.20 million
10/28/2024$2.79$2.87
+2.87%		$3.09$2.8520.62 million shs$314.32 million
10/25/2024$2.42$2.80
+15.50%		$3.30$2.7541.51 million shs$306.06 million
10/24/2024$3.08$2.42
-21.30%		$2.95$2.4035.78 million shs$265.04 million
10/23/2024$2.10$3.08
+46.43%		$3.20$2.5378.06 million shs$336.77 million
10/22/2024$2.25$2.10
-6.46%		$2.34$2.0117.67 million shs$229.99 million
Urgent: This election is rigged (Ad)

If you missed it, my emergency election broadcast is now available - but will be removed soon

Click here to watch it now.
10/21/2024$1.47$2.25
+52.72%		$2.54$1.8584.74 million shs$245.83 million
10/18/2024$1.52$1.45
-4.61%		$1.55$1.4320.81 million shs$158.78 million
10/17/2024$1.63$1.52
-6.75%		$1.66$1.508.75 million shs$166.44 million
10/16/2024$1.63$1.63$1.70$1.633.91 million shs$178.49 million
10/15/2024$1.65$1.63
-0.91%		$1.72$1.624.88 million shs$178.49 million
10/14/2024$1.61$1.65
+2.17%		$1.68$1.603.89 million shs$180.13 million
10/11/2024$1.71$1.63
-4.69%		$1.70$1.587.57 million shs$177.97 million
10/10/2024$1.72$1.71
-0.58%		$1.80$1.684.38 million shs$186.70 million
10/09/2024$1.90$1.72
-9.74%		$1.98$1.718.27 million shs$187.79 million
10/08/2024$1.86$1.90
+2.43%		$1.95$1.756.96 million shs$208.05 million
10/07/2024$1.69$1.86
+9.76%		$1.88$1.6512.95 million shs$203.12 million
10/04/2024$2.25$1.69
-24.94%		$1.79$1.4036.74 million shs$184.51 million
10/03/2024$2.33$2.25
-3.44%		$2.43$2.228.17 million shs$245.83 million
10/02/2024$2.30$2.33
+1.09%		$2.36$2.282.22 million shs$254.59 million
10/01/2024$2.40$2.30
-3.97%		$2.42$2.283.88 million shs$251.85 million
09/30/2024$2.44$2.40
-1.84%		$2.52$2.354.47 million shs$262.26 million
09/27/2024$2.45$2.45$2.53$2.432.92 million shs$268.32 million
09/26/2024$2.32$2.45
+5.83%		$2.48$2.346.73 million shs$268.32 million
09/25/2024$2.37$2.32
-2.32%		$2.42$2.286.10 million shs$253.54 million
09/24/2024$2.39$2.37
-0.63%		$2.44$2.355.03 million shs$259.52 million
09/23/2024$2.50$2.39
-4.60%		$2.49$2.385.23 million shs$261.16 million
09/20/2024$2.54$2.50
-1.38%		$2.53$2.464.81 million shs$273.80 million
09/19/2024$2.56$2.54
-0.98%		$2.64$2.513.35 million shs$277.59 million
09/18/2024$2.57$2.56
-0.39%		$2.68$2.555.05 million shs$280.37 million
09/17/2024$2.50$2.57
+3.01%		$2.62$2.514.16 million shs$281.47 million
09/16/2024$2.50$2.50
-0.20%		$2.53$2.452.54 million shs$273.25 million
09/13/2024$2.57$2.50
-2.72%		$2.64$2.459.38 million shs$273.80 million
09/12/2024$2.49$2.57
+3.21%		$2.62$2.503.16 million shs$281.47 million
09/11/2024$2.48$2.49
+0.40%		$2.50$2.422.38 million shs$272.66 million
09/10/2024$2.47$2.48
+0.40%		$2.49$2.411.86 million shs$271.56 million
09/09/2024$2.51$2.47
-1.59%		$2.59$2.422.94 million shs$270.47 million
09/06/2024$2.51$2.52
+0.20%		$2.57$2.482.70 million shs$275.40 million
09/05/2024$2.47$2.51
+1.83%		$2.61$2.463.33 million shs$274.85 million
09/04/2024$2.46$2.47
+0.41%		$2.49$2.383.32 million shs$269.97 million
The most productive 1 min of your day… (Ad)

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 <<
09/03/2024$2.58$2.46
-4.84%		$2.58$2.424.66 million shs$268.87 million
09/02/2024$2.58$2.58$2.74$2.562.86 million shs$282.56 million
08/30/2024$2.64$2.58
-2.09%		$2.74$2.562.83 million shs$282.51 million
08/29/2024$2.55$2.64
+3.54%		$2.74$2.533.52 million shs$288.54 million
08/28/2024$2.63$2.55
-3.23%		$2.63$2.533.68 million shs$278.68 million
08/27/2024$2.68$2.63
-1.68%		$2.68$2.622.16 million shs$287.99 million
08/26/2024$2.80$2.68
-4.46%		$2.83$2.673.71 million shs$292.92 million
08/23/2024$2.73$2.81
+2.94%		$2.82$2.703.84 million shs$307.15 million
08/22/2024$2.82$2.73
-3.37%		$2.84$2.712.69 million shs$298.39 million
08/21/2024$2.79$2.82
+1.08%		$2.85$2.752.11 million shs$308.85 million
08/20/2024$2.87$2.79
-2.79%		$2.87$2.762.18 million shs$305.56 million
08/19/2024$2.79$2.87
+2.87%		$2.92$2.794.99 million shs$314.32 million
08/16/2024$2.81$2.79
-0.71%		$2.82$2.722.47 million shs$305.56 million
08/15/2024$2.66$2.81
+5.84%		$2.84$2.693.27 million shs$307.75 million
08/14/2024$2.54$2.66
+4.53%		$2.67$2.503.82 million shs$290.78 million
08/13/2024$2.54$2.54$2.60$2.522.71 million shs$278.13 million
08/12/2024$2.60$2.54
-2.31%		$2.59$2.494.63 million shs$278.18 million
08/09/2024$2.75$2.60
-5.45%		$2.75$2.582.89 million shs$284.70 million
08/08/2024$2.65$2.75
+3.77%		$2.78$2.544.38 million shs$301.13 million
08/07/2024$2.72$2.65
-2.39%		$2.80$2.633.62 million shs$290.18 million
08/06/2024$2.59$2.72
+5.03%		$2.84$2.574.14 million shs$297.29 million
08/05/2024$2.76$2.59
-6.34%		$2.68$2.555.55 million shs$283.06 million
08/02/2024$2.76$2.76$2.83$2.605.45 million shs$302.22 million
08/01/2024$3.02$2.76
-8.61%		$3.04$2.727.43 million shs$302.22 million
07/31/2024$3.00$3.02
+0.67%		$3.16$2.914.97 million shs$330.69 million
07/30/2024$2.87$3.00
+4.53%		$3.15$2.877.08 million shs$328.50 million
07/29/2024$2.96$2.87
-3.04%		$2.96$2.832.34 million shs$314.27 million

Related Companies

This page (NYSE:SAVE) was last updated on 10/30/2024 by MarketBeat.com Staff
From Our Partners
625,000% Gain
The recent pullback in the crypto markets has left many investors in full-on panic mode, convinced the bull ru...
Crypto Swap Profits | Sponsored
Who are Nvidia’s New Silent Partners?
Nvidia knows it can’t stand still as AI continues to grow at an exponential rate. That’s why CEO Jensen Hua...
Weiss Ratings | Sponsored
This biotech's ONE drug could change medicine as we know it
This Clinical-stage Biotech Company is Taking a Revolutionary Approach to Eradicating Many Respiratory Viruses...
Smallcaps Daily | Sponsored
A 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 | Sponsored
Tim 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 | Sponsored
Most People Are Dead Wrong.
Turn on any financial news outlet at any given moment and within minutes you're guaranteed to see headlines ab...
Brownstone Research | Sponsored
The Death Knell for U.S. Stocks
They are among the 31 billionaires dumping their stocks at a record pace. Fortune calls this phenomenon "Th...
InvestorPlace | Sponsored
Invest in the company that won over the Dragons
The pioneer in smart-doorbell technology, RING, pitched their business on the hit show Shark Tank at a valuati...
RYSE | Sponsored