>>3 Dividend Stocks for a Richer Retirement<< (sponsored)
Historical Stock Price
ETFs Holding SAVE »    Stock Splits Calendar »
Home Free Dividend Report Stock Splits Calendar SAVE Historical Stock Prices Preferred Stock Newsletter SAVE Options Chain SAVE Message Board



Video: Compound Annual Growth Rate (CAGR) Definition
SAVE Historical Price Range
Date Open High Low Close Volume
11/12/2024 $3.25 $3.37 $3.01 $3.22 27.56M
11/13/2024 $1.15 $1.57 $1.13 $1.31 76.05M
11/14/2024 $1.32 $1.44 $1.31 $1.32 22.38M
11/15/2024 $1.32 $1.34 $1.03 $1.08 25.73M
11/18/2024 $1.08 $1.08 $1.08 $1.08 0
About SAVE
Spirit Airlines is an airline that provides travel opportunities principally throughout the domestic U.S., the Caribbean and Latin America. Co.'s ultra low-cost carrier business model provides customers unbundled base fares with a range of optional services, allowing customers to choose their options. Co. operates the Spirit Saver$ Club®, which is a subscription-based loyalty program that allows members access to unpublished, low fares as well as discounted prices on bags and seats, shortcut boarding and security, Flight Flex flight modification product, and offers on hotels,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 stock prices picture
SAVE (SAVE) has the following price history information. Looking back at SAVE historical stock prices for the last five trading days, on November 12, 2024, SAVE opened at $3.25, traded as high as $3.37 and as low as $3.01, and closed at $3.22. Trading volume was a total of 27.56M shares. On November 13, 2024, SAVE opened at $1.15, traded as high as $1.57 and as low as $1.13, and closed at $1.31. Trading volume was a total of 76.05M shares. On November 14, 2024, SAVE opened at $1.32, traded as high as $1.44 and as low as $1.31, and closed at $1.32. Trading volume was a total of 22.38M shares. On November 15, 2024, SAVE opened at $1.32, traded as high as $1.34 and as low as $1.03, and closed at $1.08. Trading volume was a total of 25.73M shares. On November 18, 2024, SAVE opened at $1.08, traded as high as $1.08 and as low as $1.08, and closed at $1.08. Trading volume was a total of 0 shares.

SAVE Historical Stock Prices By Date:

SAVE historical cagr picture

Below, we examine the compound annual growth rate — CAGR for short — of an investment into SAVE 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: 07/13/2016
End date: 11/18/2024
Start price/share: $47.54
End price/share: $1.08
Starting shares: 210.35
Ending shares: 232.82
Dividends reinvested/share: $1.40
Total return: -97.49%
Average Annual Total Return: -35.65%
Starting investment: $10,000.00
Ending investment: $251.30
Years: 8.36
 
Growth of $10,000.00
Without Dividends Reinvested
Start date: 07/13/2016
End date: 11/18/2024
Start price/share: $47.54
End price/share: $1.08
Dividends collected/share: $1.40
Total return: -94.78%
Average Annual Total Return: -29.77%
Starting investment: $10,000.00
Ending investment: $521.82
Years: 8.36
SAVE Historical Closing Prices
Date Close
11/12/2024$3.22
11/13/2024$1.31
11/14/2024$1.32
11/15/2024$1.08
11/18/2024$1.08
Industrials Historical Prices
SAVE is categorized under the Industrials sector; below are some other companies in the same sector:

SB Historical Stock Prices
SBLK Historical Stock Prices
SCS Historical Stock Prices
SCTY Historical Stock Prices
SCX Historical Stock Prices
SDW Historical Stock Prices
SEII Historical Stock Prices
SFLY Historical Stock Prices
SGBX Historical Stock Prices
SGK Historical Stock Prices

Also explore: SAVE shares outstanding history

Email EnvelopeFree SAVE Email Alerts:
Get Dividend Alerts
Get SEC Filing Alerts

SAVE Historical Stock Prices | www.HistoricalStockPrice.com | Copyright © 2013 - 2026, 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?
⤹


Click the button below for your complimentary copy of Your Early Retirement Portfolio: Dividends Up to 8.2%—Every Month—Forever.

You'll discover the details on 4 stocks and funds that pay you massive dividends as high as 8.2%.