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
→ Our Next Stock Alert is A Biotech NASDAQ Company That Has been ON FIRE!! (From Huge Alerts) (Ad) Free SAVE Stock Alerts

Spirit Airlines (SAVE) Stock Chart & Stock Price History

$2.42
-0.66 (-21.43%)
(As of 10/24/2024 ET)
Compare

Spirit Airlines Stock Price Performance

5 Day
Performance
+78.91%
1 Month
Performance
+10.97%
3 Month
Performance
-4.71%
6 Month
Performance
-28.63%
Year-To-Date
Performance
-83.95%
1 Year
Performance
-84.20%
Ad Huge Alerts
Our Next Stock Alert is A Biotech NASDAQ Company That Has been ON FIRE!!
Our Next Stock Alert is A Biotech NASDAQ Company That Has been ON FIRE!! And The Stock Could be Gearing Up for A MASSIVE Bounce...
Sign Up NOW our alert is set to release on Oct 25th!!

SAVE Stock Chart for Thursday, October, 24, 2024

SAVE Chart by TradingView

Spirit Airlines Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
Our Next Stock Alert is A Biotech NASDAQ Company That Has been ON FIRE!! (Ad)

Our Next Stock Alert is A Biotech NASDAQ Company That Has been ON FIRE!! And The Stock Could be Gearing Up for A MASSIVE Bounce...

Sign Up NOW our alert is set to release on Oct 25th!!
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
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
Our Next Stock Alert is A Biotech NASDAQ Company That Has been ON FIRE!! (Ad)

Our Next Stock Alert is A Biotech NASDAQ Company That Has been ON FIRE!! And The Stock Could be Gearing Up for A MASSIVE Bounce...

Sign Up NOW our alert is set to release on Oct 25th!!
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
07/26/2024$2.88$2.96
+2.78%		$2.98$2.853.43 million shs$324.12 million
07/25/2024$2.76$2.88
+4.35%		$2.92$2.715.53 million shs$315.36 million
07/24/2024$2.82$2.76
-2.13%		$2.86$2.704.62 million shs$302.22 million
07/23/2024$2.82$2.82
+0.18%		$2.85$2.753.83 million shs$308.79 million

Related Companies

This page (NYSE:SAVE) was last updated on 10/24/2024 by MarketBeat.com Staff
From Our Partners
Next opportunity for crypto millions
According to Steven Lubka, head of a private equity firm with over $250M in assets under management, "Bitcoin ...
Crypto 101 Media | Sponsored
Is Starlink Set For The Largest IPO In History?
He turned PayPal from a tiny, off-the-radar startup… to a massive $64 billion giant. Then, he did it again ...
Paradigm Press | Sponsored
ONE crypto stock +526% in under 60 days
Cryptos are screaming higher right now. Yet, this ONE started a shooting up a little under 60 days ago.
The Bitcoin Capitalist | Sponsored
As much as 750,000 homes
America is running out of power … Vast sections of the United States — and the world — are facing an impend...
Weiss Ratings | Sponsored
Market "Famine" Coming
Market Wizard Larry Benedict accurately predicted that all indexes would be negative in 2022... He predicte...
Opportunistic Trader | Sponsored
Goldman Sachs’ AI warning
After warning of last year's historic bank run, weeks in advance... Legendary stock-picker Marc Chaikin jus...
Chaikin Analytics | Sponsored
How Will You Survive A Post Election Retirement Heist?
The clock is ticking, and your life savings are in an extremely vulnerable position. We are a few days away...
American Hartford Gold Group | Sponsored
America’s Election Nightmare
Thanks to a new law signed by President Biden, a small group of powerful people could decide who is installed ...
Banyan Hill Publishing | Sponsored