Corporate Support
Sitemap
Singapore

ShareInvestor.com

Mobile Edition
Mode - Streaming
Switch to Static Mode?

Price Highlight

Index Highlight

Chart
STI
3,115.0
-11.1 (-0.35%)

 

  • STI Straits Times Index
    3,115.0
    -11.1 (-0.35%)
     
  • KLCI FTSE Bursa Malaysia KLCI
    1,599.2
    -1.1 (-0.07%)
    Index delayed 15 minutes
  • HSI Hang Seng Index
    25,734.2
    238.8 (0.94%)
    Index delayed 15 minutes
  • SSE SSE Composite Index
    2,823.8
    8.0 (0.29%)
    Index delayed 15 minutes
  • N225 Nikkei 225
    20,418.8
    13.2 (0.06%)
    Index delayed 20 minutes
  • JCI Jakarta Composite Index
    6,286.7
    29.1 (0.46%)
    Index delayed 10 minutes
  • KOR KOSPI
    1,927.2
    -11.2 (-0.58%)
    Index delayed 20 minutes
  • XAO XAO
    6,485.9
    -4.9 (-0.08%)
     

SGX Market

Bursa Market

HKEx Market

SET Market

IDX Market

ASX Market

NYSE Market

NASDAQ Market

NYSE American Market

  • Volume: 881.1M
  • Value: 1,121.3M
  • Rise: 154
  • Fall: 151
  • Unch: 532

Intraday Market Ticker Help

Intraday Market Ticker
Time Name Type Price Vol
  • Top Active

  • Top Gainer

  • Top Loser

Top Counters
Name Last Change
YZJ Shipbldg SGD0.990+0.130
LionGold0.001-
ThaiBev0.885-0.020
KLW0.004-
ISR Capital^0.003-
Mapletree NAC Tr1.330+0.040
SingTel3.210-0.020
Seroja Inv^0.078+0.046
Genting Sing0.875+0.005
Synagie0.162+0.010

World Indices

World Indices
Name Last Change
Nasdaq 7,896.0 +129.4
HSI 25,734.2 +238.8
HSCEI 9,964.3 +60.9
Jakarta 6,286.7 +29.1
Nikkei 225 20,418.8 +13.2
SSE Comp 2,823.8 +8.0
Shanghai A 2,958.2 +8.4
Shanghai B 260.6 +1.7
PSE Comp 0.0
KOSPI 1,927.2 -11.2

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 16 Aug 2019 (End of trading day)
Last (USD): 38.400 Change: +1.090 High: 38.440 Remarks: -
Change (%): +2.92 Low: 37.403
Open 37.590 Yesterday's Close 37.309999999999995
Buy Price - Sell Price -
Buy Volume (share) - Sell Volume (share) -
Cumulative Volume (share) 529,672 Cumulative Value
Click to show Stock Prices chart

Key Statistics

EPS (USD) a 2.27567 Trailing EPS (USD) e 5.25992 NAV (USD) b 25.3985
PE a 16.874 Trailing PE f 7.300 Price / NAV b 1.5119
Dividend (USD) d - Cash In Hand (USD) g 11.9024 Issued & Paid-up Shares c 68,441,000
Dividend Yield (%) d - Price / Cash In Hand g 3.226 Treasury Shares h 1,601,968
Beta - 75 Daysi - R-Squared - 75 Days(%)i - Market Cap (M) 2,628.134
Beta - 500 Daysi - R-Squared - 500 Days (%)i - Enterprise Value (M) 2,628.134
Piotroski F Score 6 Exchange Code SAVE Par Value ( $ ) n.a.
52 Weeks Volatility (%) 39.89 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 Jul 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 2,628.134 6.231 7.300 1.5119 -
Industry Airlines NYSE 8,011.890 12.200 10.833 1.9604 1.591
Local Peer DELTA AIR LINES INC NYSE 37,737.666 9.590 8.379 2.7037 2.360
Local Peer SOUTHWEST AIRLINES CO NYSE 26,762.971 10.857 11.165 2.6925 1.249
Local Peer ALASKA AIR GROUP INC NYSE 7,440.698 17.027 14.705 1.8728 2.119
Local Peer LATAM AIRLINES GROUP SA SPONS ADR EACH REPR 1 ORD NYSE 5,360.647 29.418 69.531 1.7723 0.453
Local Peer COPA HOLDINGS SA NYSE 4,443.540 50.440 108.234 2.3804 3.305
Local Peer AZUL SA SPON ADR EACH REP 3 PFD SHS NYSE 4,129.296 35.924 21.678 -178.9824 -
Local Peer GOL LINHAS AEREAS INTELIGENTES SA SPON ADS EACH REP 2 PFD SHS NYSE 2,336.195 - - -1.1975 -
Local Peer CHINA EASTERN AIRLINES CORP ADR-EACH REPR 50 H ORD SHS NYSE 2,246.618 5.488 5.463 0.2698 -
Local Peer CHINA SOUTHERN AIRLINES COMPANY LTD ADS EACH REPR 50 ORD SHS H CNY1 NYSE 2,131.674 4.729 4.674 0.2229 1.060
Local Peer CONTROLADORA VUELA CIA DE AVIACION SPON ADR REPR 10 CPOS USD0.00 NYSE 769.880 - 14.594 3.6119 -
Local Peer AVIANCA HOLDINGS SA SPON ADR EACH REPR 8 PREF NYSE 155.357 - - 0.1437 5.413
Global Peer UNITED AIRLINES HOLDINGS INC NASDAQ 21,309.028 10.009 8.065 2.0648 -
Global Peer RYANAIR HOLDINGS PLC ADS EACH REPR 5 ORD EUR0.012 POST REV SP NASDAQ 13,140.582 12.829 13.837 2.1855 -
Global Peer AIR CHINA HKEx 97,170.979 11.182 11.232 0.9256 1.756
Global Peer AMERICAN AIRLINES GROUP INC NASDAQ 11,483.539 8.133 7.620 -522.0648 1.604
Global Peer SIA SGX 10,593.873 15.518 16.194 0.8407 3.352
Global Peer CHINA SOUTH AIR HKEx 56,306.310 15.936 15.726 0.7501 1.242
Global Peer CHINA EAST AIR HKEx 54,108.787 16.864 16.748 0.8277 -
Global Peer QANTAS AIRWAYS ASX 8,555.556 8.730 9.823 2.5493 3.299
Global Peer JETBLUE AIRWAYS CORPORATION NASDAQ 5,451.313 28.996 12.389 1.1606 -
Global Peer CATHAY PAC AIR HKEx 41,698.704 17.782 10.543 0.6665 2.830
Other Global Peers SKYWEST INC (NASDAQ), ALLEGIANT TRAVEL COMPANY (NASDAQ), AIR NEW ZEALAND (ASX), AIRASIA (Bursa), AIR TRANSPORT SERVICES GROUP INC (NASDAQ), HAWAIIAN HOLDINGS INC (NASDAQ), Garuda Indonesia (Persero) Tbk. (IDX), VIRGIN AUSTRALIA HOLDINGS LTD (ASX), THAI (SET), BA (SET), AAV (SET), NOK (SET), ALLIANCE AVIATION SERVICES LTD (ASX), AAX (Bursa), MESA AIR GROUP INC (NASDAQ), Dewata Freightinternational Tbk. (IDX), REGIONAL EXPRESS HOLDINGS LIMITED (ASX), 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 --1.570
-3.93 %
10 Days --3.710
-8.81 %
20 Days --12.490
-24.54 %
Medium Term Return 3 Months --9.240
-19.40 %
6 Months --23.270
-37.73 %
1 Year --6.300
-14.09 %
Annualised Return Annualised --
-14.09 %
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 37.110 - 65.350 Change From 1 Year Low +1.290 % Change From 1 Year Low (%) +3.48
Change From 1 Year High -26.950 % Change From 1 Year High (%) -41.24
2 Years Range 34.361 - 65.350 Change From 2 Years Low +4.039 % Change From 2 Years Low (%) +11.75
Change From 2 Years High -26.950 % Change From 2 Years High (%) -41.24
5 Years Range 34.361 - 65.350 Change From 5 Years Low +4.039 % Change From 5 Years Low (%) +11.75
Change From 5 Years High -26.950 % Change From 5 Years High (%) -41.24
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
16 Aug 2019 37.590 38.440 37.403 38.400 529,672 -
15 Aug 2019 37.420 37.910 37.110 37.310 634,757 -
14 Aug 2019 38.150 38.235 37.200 37.470 981,508 -
13 Aug 2019 38.880 39.920 38.610 38.940 722,426 -
12 Aug 2019 39.560 39.640 38.870 39.010 779,043 -
09 Aug 2019 40.500 40.810 39.740 39.970 1,006,870 -
08 Aug 2019 40.920 41.172 40.470 40.830 965,692 -
07 Aug 2019 40.600 41.300 40.290 40.800 709,668 -
06 Aug 2019 41.700 41.900 40.849 41.300 742,974 -
05 Aug 2019 41.590 42.120 40.410 41.360 1,378,337 -
02 Aug 2019 41.930 42.450 41.750 42.110 889,550 -
01 Aug 2019 42.690 43.290 41.990 42.370 1,194,069 -
31 Jul 2019 42.030 43.100 41.624 42.430 1,704,348 -
30 Jul 2019 42.270 42.340 41.580 42.190 1,351,930 -
29 Jul 2019 43.390 43.830 41.740 42.370 2,822,549 -
26 Jul 2019 42.510 44.090 42.500 43.560 3,778,853 -
25 Jul 2019 46.250 46.650 42.000 42.010 10,731,410 -
24 Jul 2019 53.650 55.210 53.500 55.050 1,304,451 -
23 Jul 2019 52.580 53.860 52.500 53.720 992,859 -
22 Jul 2019 51.240 52.540 51.010 52.380 902,486 -
19 Jul 2019 51.110 51.600 50.770 50.890 730,916 -
18 Jul 2019 50.780 51.280 50.620 51.280 556,768 -
Summary
Current 2 Weeks
(05 Aug 2019 to 16 Aug 2019)
41.590 42.120 37.110 38.400 8,450,947 -
Previous 2 Weeks
(22 Jul 2019 to 02 Aug 2019)
51.240 52.540 37.110 42.110 25,672,505 -
4 Weeks from
(21 Jun 2019 to 19 Jul 2019)
48.200 49.030 37.110 50.890 20,382,665 -
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.