Free Trial

Spirit Airlines (SAVE) Stock Chart & Stock Price History

→ The asset beating inflation by 4x (From Colonial Metals) (Ad)
Free SAVE Stock Alerts
$3.71
+0.03 (+0.82%)
(As of 05/3/2024 08:53 PM ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesOptions ChainOwnershipSEC FilingsShort InterestSocial Media

Spirit Airlines Stock Price Performance

5 Day
Performance
+4.95%
1 Month
Performance
-16.16%
3 Month
Performance
-40.64%
6 Month
Performance
-67.05%
Year-To-Date
Performance
-77.36%
1 Year
Performance
-77.27%
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 Stansberry Research
Global crypto currency reset (41 major banks signed up)
Behind closed doors, at least 41 major US banks have signed up to a strange new crypto project...
 Here's everything you need to know.

SAVE Stock Chart for Monday, May, 6, 2024

SAVE Chart by TradingView

Spirit Airlines Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
Could Your Accounts Be Frozen? (Ad)

The US Dollar Is "Finished" A deteriorating economy, global instability, and a weakened banking system have pushed the U.S. financial system to the brink, imperiling the value of your savings and investments.

Get your Free Wealth Protection Kit
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
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

Related Companies:
This page (NYSE:SAVE) was last updated on 5/6/2024 by MarketBeat.com Staff

From Our Partners
Elon to Transform U.S. Economy?
Porter & Company
The asset beating inflation by 4x
Colonial Metals
Could Your Accounts Be Frozen?
Allegiance Gold
Global crypto currency reset (41 major banks signed up)
Stansberry Research
The Best AI Stock to Own in the World Today is Trading for Just $25
Banyan Hill Publishing
Dems have chosen Biden replacement?
Paradigm Press
Missed NVDA? Buy this AI stock NOW
Chaikin Analytics
The 2024 Gold Rush: Unleashing Market Potential
Priority Gold