Spirit Airlines (SAVE) Stock Chart & Stock Price History $2.42 -0.66 (-21.43%) (As of 10/24/2024 ET) Add Compare Share Share Chart Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesOptions ChainOwnershipSEC FilingsShort InterestTrends Spirit Airlines Stock Price Performance5 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 AlertsOur 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 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 Capitalization10/23/2024$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 million10/21/2024$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 millionOur 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 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 million09/03/2024$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 millionOur 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 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 million07/26/2024$2.88$2.96+2.78%$2.98$2.853.43 million shs$324.12 million07/25/2024$2.76$2.88+4.35%$2.92$2.715.53 million shs$315.36 million07/24/2024$2.82$2.76-2.13%$2.86$2.704.62 million shs$302.22 million07/23/2024$2.82$2.82+0.18%$2.85$2.753.83 million shs$308.79 million Related Companies CVLG Stock Chart SNCY Stock Chart LIND Stock Chart SB Stock Chart PTSI Stock Chart PAL Stock Chart HSHP Stock Chart PANL Stock Chart ESEA Stock Chart DSX Stock Chart This page (NYSE:SAVE) was last updated on 10/24/2024 by MarketBeat.com Staff From Our PartnersNext opportunity for crypto millionsAccording 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 | SponsoredONE crypto stock +526% in under 60 daysCryptos are screaming higher right now. Yet, this ONE started a shooting up a little under 60 days ago.The Bitcoin Capitalist | SponsoredAs much as 750,000 homesAmerica is running out of power … Vast sections of the United States — and the world — are facing an impend...Weiss Ratings | SponsoredMarket "Famine" ComingMarket Wizard Larry Benedict accurately predicted that all indexes would be negative in 2022... He predicte...Opportunistic Trader | SponsoredGoldman Sachs’ AI warningAfter warning of last year's historic bank run, weeks in advance... Legendary stock-picker Marc Chaikin jus...Chaikin Analytics | SponsoredHow 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 | SponsoredAmerica’s Election NightmareThanks to a new law signed by President Biden, a small group of powerful people could decide who is installed ...Banyan Hill Publishing | 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. 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.