Spirit Airlines IncNYSE:SAVE
- LAST PRICE3.2200
- TODAY'S CHANGE (%)-0.1800 (-5.2941%)
- Bid / Lots3.2200/ 86
- Ask / Lots3.2300/ 21
- Open / Previous Close3.2500 / 3.4000
- Day Range
- 52 Week Range
- Volume9,782,325
Search Criteria
Filter search criteria using below inputs
Click on magnifying glass icon to search
| Company | Country | Symbol |
|---|
- TSX Comp
- TSX Venture
- DJIA
- S&P 500
- NASDAQ
| Time | Volume | SAVE |
|---|---|---|
| 09:32 ET | 185264 | 3.3 |
| 09:33 ET | 229221 | 3.3 |
| 09:35 ET | 261011 | 3.3 |
| 09:37 ET | 327494 | 3.34 |
| 09:39 ET | 261178 | 3.3 |
| 09:42 ET | 199254 | 3.3302 |
| 09:44 ET | 96942 | 3.31 |
| 09:46 ET | 107232 | 3.3099 |
| 09:48 ET | 87646 | 3.27 |
| 09:50 ET | 60126 | 3.3 |
| 09:51 ET | 61274 | 3.31 |
| 09:53 ET | 49719 | 3.29 |
| 09:55 ET | 39797 | 3.2992 |
| 09:57 ET | 108289 | 3.254 |
| 10:00 ET | 153619 | 3.195 |
| 10:02 ET | 49878 | 3.2001 |
| 10:04 ET | 54810 | 3.1811 |
| 10:06 ET | 178034 | 3.155 |
| 10:08 ET | 241757 | 3.1112 |
| 10:09 ET | 93371 | 3.1371 |
| 10:11 ET | 57745 | 3.135 |
| 10:13 ET | 163197 | 3.105 |
| 10:15 ET | 90857 | 3.095 |
| 10:18 ET | 50202 | 3.085 |
| 10:20 ET | 113735 | 3.094 |
| 10:22 ET | 40328 | 3.1188 |
| 10:24 ET | 102854 | 3.125 |
| 10:26 ET | 48663 | 3.1532 |
| 10:27 ET | 96465 | 3.16 |
| 10:29 ET | 135992 | 3.145 |
| 10:31 ET | 52501 | 3.135 |
| 10:33 ET | 12983 | 3.144 |
| 10:36 ET | 34104 | 3.145 |
| 10:38 ET | 65076 | 3.12 |
| 10:40 ET | 228054 | 3.1144 |
| 10:42 ET | 27912 | 3.1016 |
| 10:44 ET | 232773 | 3.055 |
| 10:45 ET | 137297 | 3.045 |
| 10:47 ET | 81542 | 3.0182 |
| 10:49 ET | 149929 | 3.0601 |
| 10:51 ET | 59101 | 3.0763 |
| 10:54 ET | 18411 | 3.065 |
| 10:56 ET | 59741 | 3.035 |
| 10:58 ET | 50048 | 3.05 |
| 11:00 ET | 120946 | 3.0589 |
| 11:02 ET | 18527 | 3.055 |
| 11:03 ET | 26716 | 3.05 |
| 11:05 ET | 47467 | 3.0604 |
| 11:07 ET | 28637 | 3.0599 |
| 11:09 ET | 21890 | 3.058 |
| 11:12 ET | 13654 | 3.0589 |
| 11:14 ET | 24872 | 3.07 |
| 11:16 ET | 14767 | 3.064 |
| 11:18 ET | 49387 | 3.03 |
| 11:20 ET | 25160 | 3.035 |
| 11:21 ET | 43243 | 3.0485 |
| 11:23 ET | 27211 | 3.0325 |
| 11:25 ET | 12210 | 3.0301 |
| 11:27 ET | 29406 | 3.054 |
| 11:30 ET | 99356 | 3.06 |
| 11:32 ET | 71568 | 3.0999 |
| 11:34 ET | 65615 | 3.1066 |
| 11:36 ET | 61445 | 3.0789 |
| 11:38 ET | 25284 | 3.075 |
| 11:39 ET | 16556 | 3.075 |
| 11:41 ET | 13136 | 3.08 |
| 11:43 ET | 25282 | 3.1 |
| 11:45 ET | 9331 | 3.095 |
| 11:48 ET | 11909 | 3.075 |
| 11:50 ET | 7427 | 3.07 |
| 11:52 ET | 9237 | 3.065 |
| 11:54 ET | 11382 | 3.09 |
| 11:56 ET | 17944 | 3.09 |
| 11:57 ET | 23619 | 3.0701 |
| 11:59 ET | 18778 | 3.08 |
| 12:01 ET | 10695 | 3.075 |
| 12:03 ET | 14945 | 3.09 |
| 12:06 ET | 65402 | 3.1111 |
| 12:08 ET | 56970 | 3.1401 |
| 12:10 ET | 15450 | 3.135 |
| 12:12 ET | 41217 | 3.15 |
| 12:14 ET | 28119 | 3.148 |
| 12:15 ET | 40360 | 3.1273 |
| 12:17 ET | 15100 | 3.125 |
| 12:19 ET | 7638 | 3.1248 |
| 12:21 ET | 6393 | 3.125 |
| 12:24 ET | 31457 | 3.115 |
| 12:26 ET | 21070 | 3.095 |
| 12:28 ET | 18159 | 3.12 |
| 12:30 ET | 18898 | 3.1201 |
| 12:32 ET | 15895 | 3.12 |
| 12:33 ET | 14492 | 3.1101 |
| 12:35 ET | 4439 | 3.1179 |
| 12:37 ET | 17602 | 3.13 |
| 12:39 ET | 42972 | 3.12 |
| 12:42 ET | 31586 | 3.1376 |
| 12:44 ET | 88776 | 3.125 |
| 12:46 ET | 61918 | 3.0918 |
| 12:48 ET | 53010 | 3.0681 |
| 12:50 ET | 18231 | 3.0611 |
| 12:51 ET | 21279 | 3.0613 |
| 12:53 ET | 17871 | 3.065 |
| 12:55 ET | 9282 | 3.065 |
| 12:57 ET | 29850 | 3.0511 |
| 01:00 ET | 59958 | 3.055 |
| 01:02 ET | 8942 | 3.0504 |
| 01:04 ET | 38327 | 3.0889 |
| 01:06 ET | 36601 | 3.0987 |
| 01:08 ET | 18890 | 3.095 |
| 01:09 ET | 9050 | 3.085 |
| 01:11 ET | 4235 | 3.085 |
| 01:13 ET | 14665 | 3.0918 |
| 01:15 ET | 7118 | 3.1001 |
| 01:18 ET | 7950 | 3.1099 |
| 01:20 ET | 5324 | 3.1046 |
| 01:22 ET | 5573 | 3.105 |
| 01:24 ET | 33059 | 3.08 |
| 01:26 ET | 20475 | 3.085 |
| 01:27 ET | 7759 | 3.085 |
| 01:29 ET | 4419 | 3.0846 |
| 01:31 ET | 4070 | 3.0899 |
| 01:33 ET | 7372 | 3.085 |
| 01:36 ET | 4645 | 3.085 |
| 01:38 ET | 12110 | 3.09 |
| 01:40 ET | 8861 | 3.085 |
| 01:42 ET | 3086 | 3.0828 |
| 01:44 ET | 2600 | 3.0876 |
| 01:45 ET | 38349 | 3.105 |
| 01:47 ET | 38427 | 3.1099 |
| 01:49 ET | 9601 | 3.105 |
| 01:51 ET | 418 | 3.105 |
| 01:54 ET | 3381 | 3.105 |
| 01:56 ET | 20177 | 3.105 |
| 01:58 ET | 20741 | 3.115 |
| 02:00 ET | 6625 | 3.1198 |
| 02:02 ET | 2265 | 3.1182 |
| 02:03 ET | 13238 | 3.1249 |
| 02:05 ET | 2900 | 3.1268 |
| 02:07 ET | 15035 | 3.1244 |
| 02:09 ET | 19539 | 3.125 |
| 02:12 ET | 7960 | 3.125 |
| 02:14 ET | 39045 | 3.11 |
| 02:16 ET | 6859 | 3.115 |
| 02:18 ET | 6696 | 3.122 |
| 02:20 ET | 15626 | 3.1292 |
| 02:21 ET | 10175 | 3.1203 |
| 02:23 ET | 11876 | 3.135 |
| 02:25 ET | 14320 | 3.135 |
| 02:27 ET | 23341 | 3.1442 |
| 02:30 ET | 20269 | 3.15 |
| 02:32 ET | 34255 | 3.145 |
| 02:34 ET | 9599 | 3.1498 |
| 02:36 ET | 7076 | 3.15 |
| 02:38 ET | 29278 | 3.145 |
| 02:39 ET | 24224 | 3.145 |
| 02:41 ET | 11905 | 3.145 |
| 02:43 ET | 2813 | 3.145 |
| 02:45 ET | 73353 | 3.155 |
| 02:48 ET | 1159 | 3.155 |
| 02:50 ET | 8899 | 3.1584 |
| 02:52 ET | 10212 | 3.155 |
| 02:54 ET | 6121 | 3.1575 |
| 02:56 ET | 9042 | 3.15 |
| 02:57 ET | 6550 | 3.155 |
| 02:59 ET | 25212 | 3.165 |
| 03:01 ET | 25832 | 3.175 |
| 03:03 ET | 27342 | 3.1894 |
| 03:06 ET | 7984 | 3.1888 |
| 03:08 ET | 18202 | 3.185 |
| 03:10 ET | 3410 | 3.19 |
| 03:12 ET | 23121 | 3.1999 |
| 03:14 ET | 16097 | 3.195 |
| 03:15 ET | 16918 | 3.1972 |
| 03:17 ET | 5344 | 3.195 |
| 03:19 ET | 19018 | 3.1813 |
| 03:21 ET | 111351 | 3.26 |
| 03:24 ET | 145400 | 3.2242 |
| 03:26 ET | 10585 | 3.227342 |
| 03:28 ET | 22499 | 3.225 |
| 03:30 ET | 21929 | 3.225 |
| 03:32 ET | 11898 | 3.225 |
| 03:33 ET | 32619 | 3.233 |
| 03:35 ET | 32954 | 3.2329 |
| 03:37 ET | 34262 | 3.255 |
| 03:39 ET | 12460 | 3.2588 |
| 03:42 ET | 13704 | 3.26 |
| 03:44 ET | 6840 | 3.26 |
| 03:46 ET | 32953 | 3.265 |
| 03:48 ET | 94227 | 3.225 |
| 03:50 ET | 36272 | 3.225 |
| 03:51 ET | 21663 | 3.2201 |
| 03:53 ET | 10617 | 3.225 |
| 03:55 ET | 26232 | 3.235 |
| 03:57 ET | 63154 | 3.195 |
| 04:00 ET | 360679 | 3.22 |
Today
DJ FAA Bans U.S. Airlines From Flying to Haiti After Planes Hit By Suspected Gunfire -- WSJ, from 1 hour ago by Dow Jones
1 hour ago by Dow JonesDJ Airline Stocks Have Soared Since Trump's Win. Why They Can Fly Higher. -- Barrons.com, from 7 hours ago by Dow Jones
7 hours ago by Dow JonesDJ Flights to Haiti Canceled After Spirit Airlines Plane Hit by Suspected Gunfire -- 3rd Update, from 7 hours ago by Dow Jones
7 hours ago by Dow JonesDJ Airline Stocks Have Soared Since Trump's Win. Why They Can Fly Higher. -- Barrons.com, from 8 hours ago by Dow Jones
8 hours ago by Dow Jones
Yesterday
| Company sortable | Market Cap sortable | P/E Ratio (TTM) sortable | EPS Growth (5yr) sortable |
|---|---|---|---|
Spirit Airlines Inc | 372.4M | -0.5x | --- |
Controladora Vuela Compania de Aviacion SAB de CV | 839.0M | 4.8x | --- |
Frontier Group Holdings Inc | 1.5B | -214.5x | --- |
Allegiant Travel Co | 1.4B | -50.7x | -8.85% |
Cathay Pacific Airways Ltd | 6.7B | 6.8x | --- |
Sun Country Airlines Holdings Inc | 821.1M | 19.1x | +22.51% |
Company Information
Spirit Airlines, Inc. offers affordable travel to value-conscious guests (Guests). The Company’s all-Airbus fleet is one of the most fuel efficient in the United States. It serves approximately 93 destinations in 15 countries throughout the United States, Latin America and the Caribbean. Its ultra low-cost carrier (ULCC) business model allows it to compete principally by offering Guests unbundled base fares that remove components traditionally included in the price of an airline ticket. It provides customizable travel options starting with an unbundled fare. This allows its Guests to pay only for the options they choose like bags, seat assignments, refreshments and Wi-Fi - something the Company call A La Smarte. The Company operate the Spirit Saver$ Club, which is a subscription-based loyalty program that allows members access to unpublished, extra-low fares as well as discounted prices on bags and seats, shortcut boarding and security. It also operates the Free Spirit loyalty program.
Contact Information
- Headquarters
- 1731 RADIANT DRIVEDANIA BEACH, FL, United States 33004
- Phone
- 954-447-7920
- Fax
- 248-727-2674
Executives
- Lead Independent Chairman of the Board
- H. Mcintyre Gardner
- President, Chief Executive Officer, Director
- Edward Christie
- Chief Financial Officer, Executive Vice President
- Frederick Cromer
- Chief Operating Officer, Executive Vice President
- John Bendoraitis
- Chief Human Resource Officer, Senior Vice President
- Melinda Grindle
Our Ratings feature offers company-specific research ratings from providers such as First Call, S&P and Argus.
Open a New Account, or Login if you're a client.
You have access to a comprehensive selection of independent research reports from providers such as TD Securities, S&P, INK, and Argus.
Open a New Account, or Login if you're a client.
Market Cap | $372.4M |
|---|---|
Revenue (TTM) | $5.1B |
Shares Outstanding | 109.5M |
Dividend Yield | 7.01% |
Annual Dividend Rate | --- |
Ex-Dividend Date | 01-01-01 |
Pay Date | 01-01-01 |
Beta | 1.47 |
EPS | $-6.19 |
Book Value | $10.38 |
P/E Ratio | -0.5x |
Price/Sales (TTM) | 0.1 |
Price/Cash Flow (TTM) | --- |
Operating Margin | -14.30% |
Our Calendar feature allows you to view a wide selection of market and company events, including earnings, dividends, splits, rating changes, guidance, and more. Access past, current and future events in WebBroker.
Open a New Account, or Login if you're a client.
