Free Trial

Spirit Airlines (SAVE) Stock Chart & Stock Price History

→ The Hard Truth About Investing For Retirement (From Insiders Exposed) (Ad)
Free SAVE Stock Alerts
$3.54
0.00 (0.00%)
(As of 04/26/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesOptions ChainOwnershipSEC FilingsShort InterestSocial Media

Spirit Airlines Stock Price Performance

5 Day
Performance
-6.47%
1 Month
Performance
-26.93%
3 Month
Performance
-43.36%
6 Month
Performance
-75.90%
Year-To-Date
Performance
-78.40%
1 Year
Performance
-79.30%
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 Priority Gold
Red Alert: Your Money's Disappearance Act - Banks' Greed Unleashed!
Get your free information kit NOW, before it’s too late. Inside you’ll get the 3 secret strategies you can put in place starting today, so “they” don’t get your money tomorrow.
Click here for your free guide

SAVE Stock Chart for Sunday, April, 28, 2024

SAVE Chart by TradingView

Spirit Airlines Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
Red Alert: Your Money's Disappearance Act - Banks' Greed Unleashed! (Ad)

Get your free information kit NOW, before it’s too late. Inside you’ll get the 3 secret strategies you can put in place starting today, so “they” don’t get your money tomorrow.

Click here for your free guide
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
02/16/2024$6.59$6.62
+0.46%		$6.75$6.424.86 million shs$724.76 million
02/15/2024$6.43$6.59
+2.49%		$6.78$6.437.02 million shs$721.46 million
02/14/2024$6.38$6.43
+0.86%		$6.46$6.225.44 million shs$703.94 million
02/13/2024$6.72$6.38
-5.06%		$6.56$6.179.65 million shs$695.96 million
02/12/2024$6.65$6.72
+0.98%		$6.80$6.577.68 million shs$733.08 million
02/09/2024$7.17$6.65
-7.25%		$7.14$6.659.80 million shs$725.97 million
02/08/2024$6.95$7.17
+3.17%		$7.61$6.6922.53 million shs$782.75 million
02/07/2024$7.08$6.95
-1.84%		$7.13$6.689.56 million shs$758.73 million
02/06/2024$6.25$7.08
+13.28%		$7.25$6.1815.70 million shs$772.92 million
02/05/2024$6.30$6.25
-0.79%		$6.30$6.106.21 million shs$682.31 million
02/02/2024$6.35$6.30
-0.79%		$6.41$6.0611.30 million shs$687.77 million
02/01/2024$6.32$6.35
+0.47%		$6.45$6.208.15 million shs$693.23 million
01/31/2024$6.38$6.32
-0.94%		$6.67$6.2215.64 million shs$689.95 million
01/30/2024$6.04$6.38
+5.63%		$6.52$6.2022.85 million shs$696.51 million
01/29/2024$6.25$6.04
-3.36%		$6.60$6.0019.04 million shs$659.39 million

Related Companies:
This page (NYSE:SAVE) was last updated on 4/28/2024 by MarketBeat.com Staff

From Our Partners
Conflict In Israel Sends Gold Soaring ???? Here’s How To Get Your Share
Colonial Metals
The Best AI Stock to Own in the World Today is Trading for Just $25
Banyan Hill Publishing
His win rate puts Warren Buffett to shame…
Investing Daily
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
This AI Trade Machine Made 1,729%* (With 89% Wins)
Prosper Trading Academy
Jeff Bezos Just Humiliated Elon Musk
InvestorPlace
Urgent Nvidia Warning
Altimetry
Great Crypto Bull
Weiss Ratings