Corporate Support
Sitemap
Singapore

ShareInvestor.com

Mobile Edition
Mode - Streaming
Switch to Static Mode?

Price Highlight

Index Highlight

Chart
STI
3,160.7
-22.4 (-0.70%)

 

  • STI Straits Times Index
    3,160.7
    -22.4 (-0.70%)
     
  • KLCI FTSE Bursa Malaysia KLCI
    1,601.9
    -1.9 (-0.12%)
    Index delayed 15 minutes
  • HSI Hang Seng Index
    27,267.1
    -438.8 (-1.58%)
    Index delayed 15 minutes
  • SSE SSE Composite Index
    2,852.5
    -39.2 (-1.36%)
    Index delayed 15 minutes
  • N225 Nikkei 225
    21,151.1
    -132.2 (-0.62%)
    Index delayed 20 minutes
  • JCI Jakarta Composite Index
    6,032.7
    93.1 (1.57%)
    Index delayed 10 minutes
  • KOR KOSPI
    2,059.6
    -5.3 (-0.26%)
    Index delayed 20 minutes
  • XAO XAO
    6,584.3
    -13.8 (-0.21%)
     

SGX Market

Bursa Market

HKEx Market

SET Market

IDX Market

ASX Market

NYSE Market

NASDAQ Market

NYSE American Market

  • Volume: 657.6M
  • Value: 972.6M
  • Rise: 98
  • Fall: 249
  • Unch: 493

Intraday Market Ticker Help

Intraday Market Ticker
Time Name Type Price Vol
  • Top Active

  • Top Gainer

  • Top Loser

Top Counters
Name Last Change
Thomson Medical0.058-0.004
YZJ Shipbldg SGD1.380-0.030
Genting Sing0.875-
Rex Intl0.062-0.005
Nam Cheong0.009+0.001
CapitaCom Trust1.920-0.020
AEM0.870-0.060
SingTel3.120-0.020
NetLink NBN Tr0.820-0.020
Suntec Reit1.810+0.020

World Indices

World Indices
Name Last Change
Nasdaq 7,750.8 -34.9
HSI 27,267.1 -438.8
HSCEI 10,401.1 -203.4
Jakarta 6,032.7 +93.1
Nikkei 225 21,151.1 -132.2
SSE Comp 2,852.5 -39.2
Shanghai A 2,987.5 -41.0
Shanghai B 287.8 -3.7
ShenZhen A 1,572.2 -39.2
ShenZhen B 932.6 -12.6
Taiwan W 10,308.4 -148.8
PSE Comp 0.0
KOSPI 2,059.6 -5.3

Asian Indices delayed. US Indices updated twice daily at 7:30am and 7:30pm.

Fundamental - Factsheet

Help
  • Factsheet

  • Print

SPIRIT AIRLINES INC SPIRIT AIRLINES
Updated on 22 May 2019 (End of trading day)
Last (USD): 47.940 Change: -0.830 High: 48.930 Remarks: -
Change (%): -1.70 Low: 47.850
Open 48.700 Yesterday's Close 48.769999999999996
Buy Price - Sell Price -
Buy Volume (share) - Sell Volume (share) -
Cumulative Volume (share) 749,916 Cumulative Value
Click to show Stock Prices chart

Key Statistics

EPS (USD) a 2.27573 Trailing EPS (USD) e 3.75147 NAV (USD) b 25.3985
PE a 21.066 Trailing PE f 12.779 Price / NAV b 1.8875
Dividend (USD) d - Cash In Hand (USD) g 11.9024 Issued & Paid-up Shares c 68,439,000
Dividend Yield (%) d - Price / Cash In Hand g 4.028 Treasury Shares h 1,601,968
Beta - 75 Daysi - R-Squared - 75 Days(%)i - Market Cap (M) 3,280.966
Beta - 500 Daysi - R-Squared - 500 Days (%)i - Enterprise Value (M) 3,280.966
Piotroski F Score 6 Exchange Code SAVE Par Value ( $ ) n.a.
52 Weeks Volatility (%) 37.48 Free Float (%) -
Sector & Industry Transportation - Airlines
Notes:
  1. Based on latest Full Year results announcement, adjusted for the current number of shares.
  2. Based on latest results announcement (Full Year, Half Year or Interim), adjusted for carrying value of "Other Share Capital", illustrative financial effects of corporate actions (if applicable) and the current number of shares.
  3. Rounded to the nearest thousand. Updated on 25 Apr 2019.Please click here for more information.
  4. Dividend is based on latest Full Year results announcement, adjusted for current number of shares and excludes special dividend.
  5. Summation of the earnings from the latest 4 Quarter (or 2 Half Year) results announcement, adjusted for the current number of shares.
  6. Based on Trailing EPS.
  7. Based on reported cash and cash equivalents at end and extracted from the latest results announcement (Full Year, Half Year or Interim), adjusted for the current number of shares.
  8. Rounded to the nearest thousand. Updated on 15 Feb 2019.
  9. Beta and R-Squared are calculated in relation to the market index using the historical daily closing values of the stock and index as data points.

Peer Comparison

Type Name Market Market Cap (M)a PE b Trailing PE c Price / NAV d Dividend Yield (%)d
Reference SPIRIT AIRLINES INC NYSE 3,280.966 7.779 12.779 1.8875 -
Industry Airlines NYSE 7,835.194 11.930 12.046 1.8527 1.627
Local Peer DELTA AIR LINES INC NYSE 35,390.163 8.994 8.661 2.7411 2.517
Local Peer SOUTHWEST AIRLINES CO NYSE 28,548.927 11.582 11.950 2.9158 1.171
Local Peer ALASKA AIR GROUP INC NYSE 7,494.223 17.149 17.149 2.0006 2.104
Local Peer LATAM AIRLINES GROUP SA SPONS ADR EACH REPR 1 ORD NYSE 5,075.635 27.854 182.592 1.5526 0.866
Local Peer COPA HOLDINGS SA NYSE 3,836.735 43.552 93.454 2.0553 3.827
Local Peer AZUL SA SPON ADR EACH REP 3 PFD SHS NYSE 2,879.131 25.047 32.036 -23.7453 -
Local Peer CHINA EASTERN AIRLINES CORP ADR-EACH REPR 50 H ORD SHS NYSE 2,644.505 6.459 6.431 0.3176 -
Local Peer CHINA SOUTHERN AIRLINES COMPANY LTD ADS EACH REPR 50 ORD SHS H CNY1 NYSE 2,384.659 5.290 5.229 0.2494 -
Local Peer GOL LINHAS AEREAS INTELIGENTES SA SPON ADS EACH REP 2 PFD SHS NYSE 1,530.657 - - -0.8283 -
Local Peer CONTROLADORA VUELA CIA DE AVIACION SPON ADR REPR 10 CPOS USD0.00 NYSE 826.062 - 17.038 4.4214 -
Local Peer AVIANCA HOLDINGS SA SPON ADR EACH REPR 8 PREF NYSE 130.670 - - 0.1209 -
Global Peer UNITED CONTINENTAL HOLDINGS INC NASDAQ 21,545.003 10.120 9.474 2.1980 -
Global Peer RYANAIR HOLDINGS PLC ADS EACH REPR 5 ORD EUR0.012 POST REV SP NASDAQ 15,550.179 15.181 15.181 2.6556 -
Global Peer AMERICAN AIRLINES GROUP INC NASDAQ 13,309.463 9.426 9.433 -20.9275 1.384
Global Peer AIR CHINA HKEx 102,399.910 11.784 11.836 0.9754 1.666
Global Peer CHINA SOUTH AIR HKEx 60,722.491 17.186 16.959 0.8090 1.180
Global Peer CHINA EAST AIR HKEx 61,197.906 19.073 18.942 0.9362 -
Global Peer SIA SGX 10,806.861 15.830 15.830 0.8134 3.286
Global Peer QANTAS AIRWAYS ASX 8,587.361 8.763 9.859 2.5588 3.287
Global Peer CATHAY PAC AIR HKEx 45,475.190 19.392 19.392 0.7113 2.595
Global Peer JETBLUE AIRWAYS CORPORATION NASDAQ 5,284.629 28.110 37.480 1.1471 -
Other Global Peers SKYWEST INC (NASDAQ), ALLEGIANT TRAVEL COMPANY (NASDAQ), AIR NEW ZEALAND (ASX), AIRASIA (Bursa), HAWAIIAN HOLDINGS INC (NASDAQ), VIRGIN AUSTRALIA HOLDINGS LTD (ASX), Garuda Indonesia (Persero) Tbk. (IDX), BA (SET), THAI (SET), AAV (SET), MESA AIR GROUP INC (NASDAQ), ALLIANCE AVIATION SERVICES LTD (ASX), AAX (Bursa), NOK (SET), REGIONAL EXPRESS HOLDINGS LIMITED (ASX), Dewata Freightinternational Tbk. (IDX), Indonesia Transport & Infrastructure Tbk. (IDX), WISEWAY GROUP LTD (ASX), A & S GROUP (HKEx), Jaya Trishindo Tbk. (IDX)
Notes:
  1. For companies, Market Cap is based on the trading currency of the company. Industry/Index Market Cap is the average market cap for that industry/index.
  2. Industry/Index PE is calculated using (Total Market Cap/Total Earnings) of all companies in the industry/index.
  3. Industry/Index Price/NAV is calculated using (Total Market Cap/Total Shareholders' Equity) of all companies in the industry/index.
  4. Industry/Index Dividend Yield is calculated using (Total Gross Dividend/Total Market Cap) of all companies in the industry/index.
  5. For Industry/Index calculation, data for foreign currency denominated companies will be converted to the main market currency using the latest exchange rate.
  6. Industry/Index/Peers data is updated daily.
  7. Peers are sorted by market capitalisation and only details for the top 10 will be shown.

Total Shareholder Return

PeriodDividend ReceivedCapital AppreciationTotal Shareholder Return
Short Term Return 5 Days --0.590
-1.22 %
10 Days --1.480
-2.99 %
20 Days --4.940
-9.34 %
Medium Term Return 3 Months --11.640
-19.54 %
6 Months --2.910
-5.72 %
1 Year -+11.260
+30.70 %
Annualised Return Annualised --
+30.70 %
Notes:
  1. Total Shareholder Return (TSR) combines share price appreciation and dividends paid to show the total return to the shareholder expressed as a percentage.
  2. Script dividends are ignored in this calculation.

Price Movements

1 Year Range 34.361 - 65.350 Change From 1 Year Low +13.579 % Change From 1 Year Low (%) +39.52
Change From 1 Year High -17.410 % Change From 1 Year High (%) -26.64
2 Years Range 34.361 - 65.350 Change From 2 Years Low +13.579 % Change From 2 Years Low (%) +39.52
Change From 2 Years High -17.410 % Change From 2 Years High (%) -26.64
5 Years Range 34.361 - 65.350 Change From 5 Years Low +13.579 % Change From 5 Years Low (%) +39.52
Change From 5 Years High -17.410 % Change From 5 Years High (%) -26.64
Notes:
  1. Price movements are based on adjusted historical data.

Company Background

Spirit Airlines, Inc. is an airline that offers travel to price-conscious customers. The company's customers start with an unbundled unbundled base fares that remove components included in the price of an airline ticket. The company was founded by Ned Homfeld in 1964 and is headquartered in Miramar, FL.

Historical Price Data

Date Open High Low Close Volume VWAP
22 May 2019 48.700 48.930 47.850 47.940 749,916 -
21 May 2019 47.410 48.830 47.110 48.770 1,061,277 -
20 May 2019 46.950 47.460 46.280 47.030 505,008 -
17 May 2019 47.990 48.639 47.470 47.640 651,330 -
16 May 2019 48.350 49.420 48.040 48.530 547,927 -
15 May 2019 47.780 48.640 47.510 48.470 701,018 -
14 May 2019 47.910 48.660 47.540 48.210 553,464 -
13 May 2019 48.500 48.830 47.500 47.810 586,962 -
10 May 2019 49.050 49.790 48.150 49.660 670,531 -
09 May 2019 49.550 49.790 48.600 49.420 655,410 -
08 May 2019 50.590 50.749 49.810 49.900 819,885 -
07 May 2019 51.180 51.390 49.714 50.770 851,701 -
06 May 2019 51.430 52.330 51.280 51.560 620,974 -
03 May 2019 52.660 52.890 51.720 52.500 800,281 -
02 May 2019 52.690 53.300 51.860 52.520 1,333,738 -
01 May 2019 54.340 54.550 52.475 52.560 1,291,205 -
30 Apr 2019 53.090 54.980 53.090 54.380 1,276,322 -
29 Apr 2019 52.700 54.287 52.700 53.790 1,496,292 -
26 Apr 2019 53.000 55.270 52.510 52.700 2,103,817 -
25 Apr 2019 52.600 54.140 50.000 52.880 3,954,813 -
24 Apr 2019 57.750 58.545 57.510 58.300 1,481,617 -
23 Apr 2019 55.840 57.700 55.550 57.490 1,207,164 -
Summary
Current 2 Weeks
(09 May 2019 to 22 May 2019)
49.550 49.790 46.280 47.940 6,682,843 -
Previous 2 Weeks
(25 Apr 2019 to 08 May 2019)
52.600 54.140 46.280 49.900 14,549,028 -
4 Weeks from
(27 Mar 2019 to 24 Apr 2019)
52.290 53.890 46.280 58.300 18,861,496 -
View All Historical Data

More Information Available

More information is available to our subscribers, including:

  • Market Moving News from Dow Jones Newswires
  • Consensus Estimates
  • Dividend/Distribution History
  • Financial Summary with Financial Period Comparison
  • Comprehensive Financial Ratios(ROA, ROE, Price/Revenue, Net Earnings Margin, Current Ratio, Debt to Equity Ratio etc)
  • Events Calendar for Results Announcements, Ex-Dates etc
  • Insider Buying and Selling Report

If you are an existing subscriber, please login. If not, read up on what you are missing out in our Help Centre and join us as a subscriber.

Disclaimer:

While reasonable efforts have been taken to ensure that the calculations performed by the features of this site are reliable, the features are provided on the basis that:-

  1. no liability is accepted for any errors or inaccuracies resulting from your use of these features;
  2. many of the data inputs (including share prices) are obtained from third party sources for which we assume no responsibility.