Spirit Airlines, Inc. (SAVE) NYSE

Currency In USD

SAVE Historical Return

If you invested $1000 in Spirit Airlines, Inc. (SAVE) 10 years ago, it would be worth $26.72 as of June 22, 2026, based on a reinvested dividends scenario. Meanwhile, a $1000 investment made 5 years ago would be worth $35.03. This corresponds to total returns of -97.33%, -96.5%, respectively, with annualized returns of -30.37%, -48.83%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

SAVE Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 13, 2024	0.72	0.69	0.69	0.78	0.58	3.63M
December 12, 2024	0.76	0.78	0.78	0.8	0.7	3.03M
December 11, 2024	0.85	0.81	0.81	0.85	0.73	2.96M
December 10, 2024	0.85	0.76	0.76	0.88	0.74	4.87M
December 09, 2024	0.89	0.84	0.84	0.93	0.84	5.31M
December 06, 2024	0.93	0.9	0.9	0.96	0.86	6.26M
December 05, 2024	0.82	0.92	0.92	0.97	0.76	6.63M
December 04, 2024	0.85	0.8	0.8	0.85	0.72	4.88M
December 03, 2024	0.67	0.86	0.86	0.98	0.62	12.32M
December 02, 2024	0.62	0.59	0.59	0.69	0.56	5.11M
November 29, 2024	0.54	0.64	0.64	0.64	0.51	3.19M
November 27, 2024	0.64	0.54	0.54	0.71	0.5	7.68M
November 26, 2024	0.22	0.68	0.68	0.8	0.22	15.8M
November 25, 2024	0.16	0.21	0.21	0.25	0.16	5.16M
November 22, 2024	0.1	0.15	0.15	0.19	0.1	3.46M
November 21, 2024	0.13	0.14	0.14	0.16	0.13	7.47M
November 20, 2024	0.21	0.13	0.13	0.21	0.1	40.32M
November 19, 2024	0.26	0.15	0.15	0.49	0.13	68.14M
November 18, 2024	1.08	1.08	1.08	1.08	1.08	0
November 15, 2024	1.32	1.08	1.08	1.34	1.03	25.73M
November 14, 2024	1.32	1.32	1.32	1.44	1.31	22.38M
November 13, 2024	1.15	1.31	1.31	1.57	1.13	76.07M
November 12, 2024	3.25	3.22	3.22	3.37	3.01	27.56M
November 11, 2024	2.7	3.4	3.4	3.64	2.67	29.8M
November 08, 2024	2.67	2.7	2.7	2.72	2.6	5.08M
November 07, 2024	2.73	2.72	2.72	2.8	2.65	6.25M
November 06, 2024	2.78	2.72	2.72	2.91	2.62	14.42M
November 05, 2024	2.35	2.5	2.5	2.54	2.34	8.5M
November 04, 2024	2.41	2.34	2.34	2.45	2.33	4.83M
November 01, 2024	2.4	2.47	2.47	2.53	2.33	6.95M
October 31, 2024	2.5	2.4	2.4	2.52	2.31	8.34M
October 30, 2024	2.58	2.51	2.51	2.62	2.5	6.63M
October 29, 2024	2.84	2.6	2.6	2.85	2.58	14.02M
October 28, 2024	2.9	2.87	2.87	3.09	2.85	20.96M
October 25, 2024	2.98	2.79	2.79	3.3	2.75	41.89M
October 24, 2024	2.82	2.42	2.42	2.95	2.4	36.44M
October 23, 2024	2.73	3.08	3.08	3.2	2.53	79.32M
October 22, 2024	2.28	2.11	2.11	2.34	2.01	19.5M
October 21, 2024	2.05	2.25	2.25	2.54	1.85	85.02M
October 18, 2024	1.54	1.47	1.47	1.55	1.43	21.84M
October 17, 2024	1.65	1.52	1.52	1.66	1.5	8.82M
October 16, 2024	1.66	1.63	1.63	1.7	1.63	3.96M
October 15, 2024	1.63	1.63	1.63	1.72	1.62	4.94M
October 14, 2024	1.63	1.65	1.65	1.68	1.6	3.9M
October 11, 2024	1.7	1.61	1.61	1.7	1.58	7.63M
October 10, 2024	1.73	1.71	1.71	1.8	1.68	4.4M
October 09, 2024	1.9	1.72	1.72	1.98	1.71	8.31M
October 08, 2024	1.85	1.9	1.9	1.95	1.75	7M
October 07, 2024	1.7	1.86	1.86	1.88	1.65	12.98M
October 04, 2024	1.45	1.69	1.69	1.79	1.4	36.9M
October 03, 2024	2.31	2.24	2.24	2.43	2.22	10.49M
October 02, 2024	2.3	2.32	2.32	2.36	2.28	2.23M
October 01, 2024	2.4	2.3	2.3	2.42	2.28	3.97M
September 30, 2024	2.44	2.4	2.4	2.52	2.35	4.48M
September 27, 2024	2.49	2.44	2.44	2.53	2.43	2.94M
September 26, 2024	2.37	2.46	2.46	2.48	2.34	6.74M
September 25, 2024	2.38	2.31	2.31	2.42	2.28	6.1M
September 24, 2024	2.39	2.37	2.37	2.44	2.35	5.04M
September 23, 2024	2.48	2.38	2.38	2.49	2.38	5.28M
September 20, 2024	2.51	2.5	2.5	2.53	2.46	4.82M