Spirit Airlines, Inc. - Price History
Monthly price history for SAVE (Spirit Airlines, Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | $3.44 | $3.44 |
| April 2024 | $3.53 | $3.53 |
| March 2024 | $4.84 | $4.84 |
| February 2024 | $6.45 | $6.45 |
| January 2024 | $6.19 | $6.29 |
| December 2023 | $15.94 | $16.39 |
| November 2023 | $14.33 | $14.82 |
| October 2023 | $11.02 | $11.48 |
| September 2023 | $15.74 | $16.50 |
| August 2023 | $15.65 | $16.50 |
| July 2023 | $17.26 | $18.30 |
| June 2023 | $16.10 | $17.16 |
| May 2023 | $14.19 | $15.21 |
| April 2023 | $15.86 | $17.10 |
| March 2023 | $15.84 | $17.17 |
| February 2023 | $16.81 | $18.32 |
| January 2023 | $18.12 | $19.84 |
| December 2022 | $17.71 | $19.48 |
| November 2022 | $19.73 | $21.71 |
| October 2022 | $20 | $22 |
| September 2022 | $17.11 | $18.82 |
| August 2022 | $20.62 | $22.68 |
| July 2022 | $22.52 | $24.77 |
| June 2022 | $21.67 | $23.84 |
| May 2022 | $19.04 | $20.95 |
| April 2022 | $21.46 | $23.61 |
| March 2022 | $19.88 | $21.87 |
| February 2022 | $22.80 | $25.08 |
| January 2022 | $19.52 | $21.47 |
| December 2021 | $19.86 | $21.85 |
| November 2021 | $19.01 | $20.91 |
| October 2021 | $19.86 | $21.85 |
| September 2021 | $23.58 | $25.94 |
| August 2021 | $22.30 | $24.53 |
| July 2021 | $24.52 | $26.98 |
| June 2021 | $27.67 | $30.44 |
| May 2021 | $32.46 | $35.71 |
| April 2021 | $32.56 | $35.82 |
| March 2021 | $33.54 | $36.90 |
| February 2021 | $32.61 | $35.88 |
| January 2021 | $23.58 | $25.94 |
| December 2020 | $22.22 | $24.45 |
| November 2020 | $20.57 | $22.63 |
| October 2020 | $15.97 | $17.57 |
| September 2020 | $14.63 | $16.10 |
| August 2020 | $16.25 | $17.88 |
| July 2020 | $14.37 | $15.81 |
| June 2020 | $16.18 | $17.80 |
| May 2020 | $11.77 | $12.95 |
| April 2020 | $13.65 | $15.02 |
| March 2020 | $11.72 | $12.89 |
| February 2020 | $25.86 | $28.45 |
| January 2020 | $37.33 | $41.07 |
| December 2019 | $36.64 | $40.31 |
| November 2019 | $35.51 | $39.07 |
| October 2019 | $34.14 | $37.56 |
| September 2019 | $33 | $36.30 |
| August 2019 | $34.12 | $37.54 |
| July 2019 | $38.57 | $42.43 |
| June 2019 | $43.38 | $47.73 |
| May 2019 | $41.88 | $46.08 |
| April 2019 | $49.43 | $54.38 |
| March 2019 | $48.05 | $52.86 |
| February 2019 | $51.13 | $56.25 |
| January 2019 | $53.46 | $58.82 |
| December 2018 | $52.65 | $57.92 |
| November 2018 | $58.28 | $64.12 |
| October 2018 | $47.17 | $51.90 |
| September 2018 | $42.69 | $46.97 |
| August 2018 | $43.19 | $47.52 |
| July 2018 | $39.48 | $43.44 |
| June 2018 | $33.04 | $36.35 |
| May 2018 | $33.35 | $36.69 |
| April 2018 | $32.47 | $35.72 |
| March 2018 | $34.34 | $37.78 |
| February 2018 | $36.21 | $39.84 |
| January 2018 | $38.28 | $42.12 |
| December 2017 | $40.77 | $44.85 |
| November 2017 | $38.75 | $42.63 |
| October 2017 | $33.71 | $37.09 |
| September 2017 | $30.37 | $33.41 |
| August 2017 | $30.95 | $34.05 |
| July 2017 | $35.31 | $38.85 |
| June 2017 | $46.95 | $51.65 |
| May 2017 | $48.26 | $53.10 |
| April 2017 | $52.06 | $57.27 |
| March 2017 | $48.24 | $53.07 |
| February 2017 | $47.46 | $52.21 |
| January 2017 | $49.12 | $54.04 |
| December 2016 | $52.59 | $57.86 |
| November 2016 | $50.54 | $55.60 |
| October 2016 | $43.57 | $47.93 |
| September 2016 | $38.66 | $42.53 |
| August 2016 | $36.35 | $39.99 |
| July 2016 | $38.86 | $42.75 |
| June 2016 | $40.78 | $44.87 |
| May 2016 | $39.51 | $43.47 |
| April 2016 | $39.93 | $43.93 |
| March 2016 | $43.61 | $47.98 |
| February 2016 | $43.40 | $47.75 |
| January 2016 | $37.99 | $41.80 |
| December 2015 | $36.22 | $39.85 |
| November 2015 | $33.42 | $36.77 |
| October 2015 | $33.74 | $37.12 |
| September 2015 | $42.99 | $47.30 |
| August 2015 | $46.58 | $51.25 |
| July 2015 | $54.37 | $59.82 |
| June 2015 | $56.45 | $62.10 |
| May 2015 | $57.78 | $63.57 |
| April 2015 | $62.24 | $68.47 |
| March 2015 | $70.32 | $77.36 |
| February 2015 | $70.70 | $77.78 |
| January 2015 | $67.39 | $74.14 |
| December 2014 | $68.70 | $75.58 |
| November 2014 | $75.16 | $82.69 |
| October 2014 | $66.45 | $73.11 |
| September 2014 | $62.84 | $69.14 |
| August 2014 | $63.98 | $70.39 |
| July 2014 | $59.46 | $65.42 |
| June 2014 | $57.48 | $63.24 |
| May 2014 | $53.70 | $59.08 |
| April 2014 | $51.66 | $56.84 |
| March 2014 | $53.99 | $59.40 |
| February 2014 | $51.34 | $56.48 |
| January 2014 | $42.63 | $46.90 |
| December 2013 | $41.28 | $45.41 |
| November 2013 | $41.69 | $45.87 |
| October 2013 | $39.22 | $43.15 |
| September 2013 | $31.15 | $34.27 |
| August 2013 | $28.33 | $31.17 |
| July 2013 | $30.04 | $33.05 |
| June 2013 | $28.83 | $31.72 |
| May 2013 | $27.66 | $30.43 |
| April 2013 | $24.27 | $26.70 |
| March 2013 | $23.05 | $25.36 |
| February 2013 | $18.41 | $20.25 |
| January 2013 | $17.62 | $19.39 |
| December 2012 | $16.12 | $17.73 |
| November 2012 | $15.25 | $16.78 |
| October 2012 | $16.07 | $17.68 |
| September 2012 | $15.52 | $17.08 |
| August 2012 | $17.77 | $19.55 |
| July 2012 | $19.55 | $21.51 |
| June 2012 | $17.69 | $19.46 |
| May 2012 | $18.73 | $20.61 |
| April 2012 | $21.83 | $24.02 |
| March 2012 | $18.24 | $20.07 |
| February 2012 | $17.75 | $19.53 |
| January 2012 | $15.26 | $16.79 |
| December 2011 | $14.18 | $15.60 |
| November 2011 | $14.66 | $16.13 |
| October 2011 | $14.96 | $16.46 |
| September 2011 | $11.36 | $12.50 |
| August 2011 | $10.98 | $12.08 |
| July 2011 | $11.91 | $13.10 |
| June 2011 | $10.90 | $11.99 |
| May 2011 | $10.73 | $11.80 |
SAVE
Price: $3.44
52 week price:
5-year range yield:
Forward Dividend Yield: 29.07%
Payout Ratio: -24.44%
Payout Ratio Range:
Dividend Per Share: 1.00 USD
Earnings Per Share: -4.10 USD
P/E Ratio: -1.36
Exchange: NYQ
Sector: Industrials
Industry: Airlines
Volume: 798300
Ebitda: 131.9 millionMarket Capitalization: 475.1 million
Years Paying Dividends: 2