Historical Stock Price
| Home |
| Free Dividend Report |
| Stock Splits Calendar |
| SAVE Historical Stock Prices |
| Preferred Stock Newsletter |
| SAVE Options Chain |
| SAVE Message Board |
Spirit Airlines (SAVE) has the following price history information. Looking back at SAVE historical stock prices for the last five trading days, on April 12, 2024, SAVE opened at $4.29, traded as high as $4.35 and as low as $4.13, and closed at $4.18. Trading volume was a total of 5.89M shares. On April 15, 2024, SAVE opened at $4.26, traded as high as $4.71 and as low as $4.24, and closed at $4.45. Trading volume was a total of 7.04M shares. On April 16, 2024, SAVE opened at $4.29, traded as high as $4.32 and as low as $4.09, and closed at $4.11. Trading volume was a total of 7.94M shares. On April 17, 2024, SAVE opened at $4.12, traded as high as $4.47 and as low as $4.10, and closed at $4.11. Trading volume was a total of 7.09M shares. On April 18, 2024, SAVE opened at $4.11, traded as high as $4.25 and as low as $4.01, and closed at $4.03. Trading volume was a total of 4.49M shares.
SAVE Historical Stock Prices By Date:
Below, we examine the compound annual growth rate — CAGR for short — of an investment into Spirit Airlines shares, starting with a $10,000 purchase of SAVE, and working forward through the historical stock price information to today.
|
Growth of $10,000.00 With Dividends Reinvested |
|||
| Start date: | 04/22/2014 | ||
| End date: | 04/18/2024 | ||
| Start price/share: | $58.99 | ||
| End price/share: | $4.03 | ||
| Starting shares: | 169.52 | ||
| Ending shares: | 187.63 | ||
| Dividends reinvested/share: | $1.40 | ||
| Total return: | -92.44% | ||
| Average Annual Total Return: | -22.76% | ||
| Starting investment: | $10,000.00 | ||
| Ending investment: | $756.36 | ||
| Years: | 10.00 | ||
|
Growth of $10,000.00 Without Dividends Reinvested |
|||
| Start date: | 04/22/2014 | ||
| End date: | 04/18/2024 | ||
| Start price/share: | $58.99 | ||
| End price/share: | $4.03 | ||
| Dividends collected/share: | $1.40 | ||
| Total return: | -90.80% | ||
| Average Annual Total Return: | -21.23% | ||
| Starting investment: | $10,000.00 | ||
| Ending investment: | $920.22 | ||
| Years: | 10.00 | ||
 | |||||
| SAVE Historical Price Range | |||||
| Date | Open | High | Low | Close | Volume |
| 04/12/2024 | $4.29 | $4.35 | $4.13 | $4.18 | 5.89M |
| 04/15/2024 | $4.26 | $4.71 | $4.24 | $4.45 | 7.04M |
| 04/16/2024 | $4.29 | $4.32 | $4.09 | $4.11 | 7.94M |
| 04/17/2024 | $4.12 | $4.47 | $4.10 | $4.11 | 7.09M |
| 04/18/2024 | $4.11 | $4.25 | $4.01 | $4.03 | 4.49M |
|
| About Spirit Airlines |
| Spirit Airlines is an airline that provides travel opportunities principally throughout the domestic U.S., the Caribbean and Latin America. Co.'s ultra low-cost carrier business model provides customers unbundled base fares with a range of optional services, allowing customers to choose their options. Co. operates the Spirit Saver$ Club®, which is a subscription-based loyalty program that allows members access to unpublished, low fares as well as discounted prices on bags and seats, shortcut boarding and security, Flight Flex flight modification product, and offers on hotels, rental cars and other travel necessities. |
| SAVE Historical Closing Prices | |
| Date | Close |
| 04/12/2024 | $4.18 |
| 04/15/2024 | $4.45 |
| 04/16/2024 | $4.11 |
| 04/17/2024 | $4.11 |
| 04/18/2024 | $4.03 |
| Industrials Historical Prices |
| SAVE is categorized under the Industrials sector; below are some other companies in the same sector:
SB Historical Stock Prices Also explore: SAVE shares outstanding history
|
Free SAVE Email Alerts:
SAVE Historical Stock Prices | www.HistoricalStockPrice.com | Copyright © 2013 - 2024, All Rights Reserved
Nothing in www.HistoricalStockPrice.com is intended to be investment advice, nor does it represent the opinion of, counsel from, or recommendations by BNK Invest Inc. or any of its affiliates, subsidiaries or partners. Split history database is not guaranteed to be complete or free of errors. None of the information contained herein constitutes a recommendation that any particular security, portfolio, transaction, or investment strategy is suitable for any specific person. All viewers agree that under no circumstances will BNK Invest, Inc,. its subsidiaries, partners, officers, employees, affiliates, or agents be held liable for any loss or damage caused by your reliance on information obtained. By visiting, using or viewing this site, you agree to the following Full Disclaimer & Terms of Service. Video widget and market videos powered by Market News Video. Quote and option data delayed at least 15 minutes; stock quote data powered by Ticker Technologies, and Mergent.
X
Wait! Don't leave yet.
Want to receive our latest research absolutely free?
Want to receive our latest research absolutely free?
⤹
Click the button below for your complimentary copy of Your Early Retirement Portfolio: Dividends Up to 8.7%—Every Month—Forever.
You'll discover the details on 4 stocks and funds that pay you massive dividends as high as 8.7%.