Free Trial

Spirit Airlines (SAVE) Stock Chart & Stock Price History

→ Top 5 AI Stocks to Buy for 2024 (From Market Moving Trends) (Ad)
Free SAVE Stock Alerts
$3.58
-0.03 (-0.83%)
(As of 12:49 PM ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesOptions ChainOwnershipSEC FilingsShort InterestTrends

Spirit Airlines Stock Price Performance

5 Day
Performance
-0.82%
1 Month
Performance
+9.37%
3 Month
Performance
-29.02%
6 Month
Performance
-75.09%
Year-To-Date
Performance
-77.91%
1 Year
Performance
-76.97%
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 Crypto Swap Profits
He Is Giving Away Bitcoin
And my special guest is willing to give you $10 in Bitcoin (BTC) if you take it seriously. Right now is a very important time to pay attention to what we are doing and what is happening. If you wait... it will be too late. This week we are holding several workshops and if you attend and pay attention my special guest is going to send you $10 in Bitcoin.
>> Register right here

SAVE Stock Chart for Friday, June, 7, 2024

SAVE Chart by TradingView

Spirit Airlines Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
06/06/2024$3.96$3.62
-8.59%		$3.96$3.615.79 million shs$396.39 million
06/05/2024$3.81$3.96
+4.07%		$4.05$3.775.70 million shs$433.62 million
06/04/2024$3.70$3.81
+2.84%		$3.81$3.674.14 million shs$416.65 million
06/03/2024$3.65$3.70
+1.37%		$3.81$3.477.81 million shs$399.68 million
05/31/2024$3.68$3.66
-0.54%		$3.84$3.606.36 million shs$400.77 million
05/30/2024$3.68$3.68$3.74$3.603.04 million shs$402.96 million
05/29/2024$3.73$3.68
-1.34%		$3.73$3.543.83 million shs$402.96 million
05/28/2024$3.73$3.73$3.89$3.672.97 million shs$408.44 million
05/27/2024$3.73$3.73$3.73$3.613.18 million shs$408.44 million
05/24/2024$3.60$3.73
+3.61%		$3.73$3.623.16 million shs$408.44 million
05/23/2024$3.74$3.60
-3.61%		$3.78$3.563.77 million shs$394.20 million
05/22/2024$3.78$3.74
-1.06%		$3.87$3.683.55 million shs$408.98 million
05/21/2024$3.85$3.78
-1.95%		$3.90$3.743.12 million shs$413.36 million
05/20/2024$3.80$3.85
+1.32%		$3.93$3.743.36 million shs$421.58 million
05/17/2024$3.86$3.80
-1.56%		$3.94$3.784.79 million shs$415.55 million
05/16/2024$4.06$3.86
-5.05%		$4.19$3.815.84 million shs$422.13 million
05/15/2024$4.49$4.06
-9.58%		$4.55$4.018.71 million shs$444.57 million
05/14/2024$4.39$4.49
+2.28%		$5.04$4.4617.35 million shs$491.66 million
05/13/2024$3.80$4.39
+15.53%		$4.51$3.8315.29 million shs$480.71 million
05/10/2024$3.83$3.80
-0.65%		$4.05$3.786.79 million shs$416.10 million
05/09/2024$3.41$3.83
+12.33%		$3.85$3.3211.12 million shs$418.84 million
05/08/2024$3.31$3.41
+2.87%		$3.43$3.197.27 million shs$372.85 million
05/07/2024$3.34$3.31
-0.90%		$3.52$3.309.10 million shs$362.45 million
05/06/2024$3.71$3.34
-9.97%		$3.60$3.1820.06 million shs$365.73 million
05/03/2024$3.67$3.71
+0.95%		$3.86$3.666.26 million shs$405.70 million
05/02/2024$3.43$3.67
+7.00%		$3.71$3.456.11 million shs$401.87 million
05/01/2024$3.54$3.43
-2.97%		$3.54$3.415.99 million shs$375.59 million
04/30/2024$3.76$3.54
-5.86%		$3.76$3.525.29 million shs$387.08 million
04/29/2024$3.54$3.76
+6.07%		$3.76$3.554.65 million shs$411.17 million
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
Top 5 AI Stocks to Buy for 2024 (Ad)

The electric vehicle boom is accelerating – and fast.

Click to View The 5 Best AI Stocks to Invest In
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

Related Companies:
This page (NYSE:SAVE) was last updated on 6/7/2024 by MarketBeat.com Staff

From Our Partners
Bill Clinton Backing Biden Replacement???
Bill Clinton is back. And he just met in Mexico with the one person I believe could REPLACE Joe Biden by Au...
The Freeport Society | Sponsored
Bitcoin’s Biggest Year Yet
2024 is set to be a historic year for Bitcoin. It’s all thanks to three major catalysts that I reveal in my...
Paradigm Press | Sponsored
Breaking - The US Gov. Seized CITGO
Do you want an investment that can double or triple your money in the next three months? The US Court is cu...
Augury Research | Sponsored
He Is Giving Away Bitcoin
And my special guest is willing to give you $10 in Bitcoin (BTC) if you take it seriously. Right now is a v...
Crypto Swap Profits | Sponsored
Top 5 Tech Stocks to Buy for 2024
The next evolution of technology is already upending industries worth $7 Trillion… It's already got the world'...
Daily Market Alerts | Sponsored
Top 5 AI Stocks to Buy for 2024
The electric vehicle boom is accelerating – and fast.
Market Moving Trends | Sponsored
No Strings Attached: Get 30 Days of Hedgeye’s Top Stock Picks for Free
Optimize your stock investing strategy with Hedgeye's Investing Ideas, where rigorous fundamental stock analys...
Hedgeye | Sponsored
Was the Great Financial Crisis fun?
The Great Financial Crisis, which actually started in the summer of 2007 and did not end until March of 2009, ...
Brooks Enterprises | Sponsored