Corporate Support
Sitemap
Singapore

ShareInvestor.com

Mobile Edition
Mode - Streaming
Switch to Static Mode?

Price Highlight

Index Highlight

Chart
STI
2,519.5
-10.8 (-0.43%)

 

  • STI Straits Times Index
    2,519.5
    -10.8 (-0.43%)
     
  • KLCI FTSE Bursa Malaysia KLCI
    1,451.7
    15.0 (1.04%)
    Index delayed 15 minutes
  • HSI Hang Seng Index
    23,301.4
    -83.3 (-0.36%)
    Index delayed 15 minutes
  • SSE SSE Composite Index
    2,836.8
    -9.7 (-0.34%)
    Index delayed 15 minutes
  • N225 Nikkei 225
    21,419.2
    148.1 (0.70%)
    Index delayed 20 minutes
  • JCI Jakarta Composite Index
    4,641.6
    14.8 (0.32%)
    Index delayed 10 minutes

SGX Market

Bursa Market

HKEx Market

SET Market

IDX Market

ASX Market

NYSE Market

NASDAQ Market

NYSE American Market

  • Volume: 1,345.0M
  • Value: 1,392.6M
  • Rise: 148
  • Fall: 146
  • Unch: 514

Intraday Market Ticker Help

Intraday Market Ticker
Time Name Type Price Vol
  • Top Active

  • Top Gainer

  • Top Loser

Top Counters
Name Last Change
Reenova Investment^0.003+0.001
Medtecs Intl0.235+0.045
Rex Intl0.143-0.001
UG Healthcare0.450+0.080
Clearbridge0.200+0.016
Singtel2.620-0.040
Singapore-eDev0.056+0.003
ComfortDelGro1.530-
Genting Sing0.780+0.020
Mapletree Log Tr1.900+0.010

World Indices

World Indices
Name Last Change
Nasdaq 9,340.2 +15.6
HSI 23,301.4 -83.3
HSCEI 9,567.4 -27.8
Jakarta 4,641.6 +14.8
Nikkei 225 21,419.2 +148.1
SSE Comp 2,836.8 -9.7
Shanghai A 2,973.3 -10.2
Shanghai B 207.0 -1.1
KOSPI 2,031.2 +1.4

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 26 May 2020 (End of trading day)
Last (USD): 12.310 Change: +2.140 High: 12.590 Remarks: -
Change (%): +21.04 Low: 11.260
Open 11.530 Yesterday's Close 10.17
Buy Price - Sell Price -
Buy Volume (share) - Sell Volume (share) -
Cumulative Volume (share) 43,601,440 Cumulative Value
Click to show Stock Prices chart

Key Statistics

EPS (USD) a 3.78114 Trailing EPS (USD) e 2.83484 NAV (USD) b 25.2004
PE a 3.256 Trailing PE f 4.342 Price / NAV b 0.4885
Dividend (USD) d - Cash In Hand (USD) g 8.8899 Issued & Paid-up Shares c 88,665,000
Dividend Yield (%) d - Price / Cash In Hand g 1.385 Treasury Shares h 1,730,208
Beta - 75 Daysi - R-Squared - 75 Days(%)i - Market Cap (M) 1,091.466
Beta - 500 Daysi - R-Squared - 500 Days (%)i - Enterprise Value (M) 3,891.311
Piotroski F Score 4 Exchange Code SAVE Par Value ( $ ) n.a.
52 Weeks Volatility (%) 118.44 Free Float (%) 78.3
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 13 May 2020.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 08 May 2020.
  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 1,091.466 3.256 4.342 0.4885 -
Industry Airlines NYSE 4,505.391 5.536 9.714 1.2132 3.254
Local Peer SOUTHWEST AIRLINES CO NYSE 19,166.833 8.333 10.531 2.1120 1.896
Local Peer DELTA AIR LINES INC NYSE 16,360.237 3.432 4.670 1.1434 5.913
Local Peer ALASKA AIR GROUP INC NYSE 4,294.153 5.584 8.057 1.0695 4.010
Local Peer COPA HOLDINGS SA NYSE 1,928.631 7.808 8.319 0.9757 5.699
Local Peer CHINA EASTERN AIRLINES CORP ADR-EACH REPR 50 H ORD SHS NYSE 1,891.603 4.091 4.091 0.1974 -
Local Peer CHINA SOUTHERN AIRLINES COMPANY LTD ADS EACH REPR 50 ORD SHS H CNY1 NYSE 1,825.487 4.758 - - -
Local Peer LATAM AIRLINES GROUP SA SPONS ADR EACH REPR 1 ORD NYSE 1,018.765 5.356 5.356 0.3254 -
Local Peer AZUL SA SPON ADR EACH REP 3 PFD SHS NYSE 898.622 - - -0.4831 -
Local Peer GOL LINHAS AEREAS INTELIGENTES SA SPON ADS EACH REP 2 PFD SHS NYSE 622.627 - - -0.3263 -
Local Peer CONTROLADORA VUELA CIA DE AVIACION SPON ADR REPR 10 CPOS USD0.00 NYSE 460.874 3.362 3.362 1.5739 -
Global Peer RYANAIR HOLDINGS PLC ADS EACH REPR 5 ORD EUR0.012 POST REV SP NASDAQ 15,363.973 21.318 21.318 2.8183 -
Global Peer AIR CHINA HKEx 68,702.351 9.437 9.437 0.6572 1.025
Global Peer UNITED AIRLINES HOLDINGS INC NASDAQ 8,579.361 2.851 8.469 0.9110 -
Global Peer SIA SGX 11,140.207 - - 0.7606 0.851
Global Peer CHINA EAST AIR HKEx 43,733.212 12.083 - 0.6399 2.046
Global Peer CHINA SOUTH AIR HKEx 43,134.164 14.409 14.409 0.6015 -
Global Peer AMERICAN AIRLINES GROUP INC NASDAQ 4,711.050 2.794 - -1.7872 3.636
Global Peer CATHAY PAC AIR HKEx 32,021.458 18.936 18.936 0.5101 2.211
Global Peer QANTAS AIRWAYS ASX 5,996.678 6.730 7.156 2.1942 6.445
Global Peer JETBLUE AIRWAYS CORPORATION NASDAQ 2,849.454 5.008 11.002 0.6526 -
Other Global Peers ALLEGIANT TRAVEL COMPANY (NASDAQ), SKYWEST INC (NASDAQ), SIA Engineering (SGX), AIR TRANSPORT SERVICES GROUP INC (NASDAQ), AIR NEW ZEALAND (ASX), HAWAIIAN HOLDINGS INC (NASDAQ), AIRASIA (Bursa), VIRGIN AUSTRALIA HOLDINGS LTD (ASX), Garuda Indonesia (Persero) Tbk. (IDX), BA (SET), THAI (SET), AAV (SET), ALLIANCE AVIATION SERVICES LTD (ASX), MESA AIR GROUP INC (NASDAQ), NOK (SET), AAX (Bursa), REGIONAL EXPRESS HOLDINGS LIMITED (ASX), Indonesia Transport & Infrastructure Tbk. (IDX), A & S GROUP (HKEx), WISEWAY GROUP LTD (ASX), Jaya Trishindo Tbk. (IDX), Dewata Freightinternational 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 -+2.560
+26.26 %
10 Days -+4.110
+50.12 %
20 Days --3.070
-19.96 %
Medium Term Return 3 Months --20.610
-62.61 %
6 Months --26.880
-68.59 %
1 Year --34.450
-73.67 %
Long Term Return 2 Years --24.460
-66.52 %
Annualised Return Annualised --
-42.14 %
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 7.010 - 55.210 Change From 1 Year Low +5.300 % Change From 1 Year Low (%) +75.61
Change From 1 Year High -42.900 % Change From 1 Year High (%) -77.70
2 Years Range 7.010 - 65.350 Change From 2 Years Low +5.300 % Change From 2 Years Low (%) +75.61
Change From 2 Years High -53.040 % Change From 2 Years High (%) -81.16
5 Years Range 7.010 - 65.350 Change From 5 Years Low +5.300 % Change From 5 Years Low (%) +75.61
Change From 5 Years High -53.040 % Change From 5 Years High (%) -81.16
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 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
26 May 2020 11.530 12.590 11.260 12.310 43,601,440 -
22 May 2020 10.450 10.470 9.860 10.170 17,043,800 -
21 May 2020 9.740 10.290 9.670 10.070 19,158,240 -
20 May 2020 9.980 10.150 9.630 9.750 18,540,700 -
19 May 2020 10.610 10.610 9.565 9.690 25,996,740 -
18 May 2020 8.810 10.190 8.810 9.990 28,773,770 -
15 May 2020 8.110 8.460 7.920 8.010 12,359,800 -
14 May 2020 8.030 8.590 7.250 8.300 20,093,390 -
13 May 2020 9.420 9.420 8.020 8.200 29,000,090 -
12 May 2020 10.200 10.490 9.420 9.450 16,493,410 -
11 May 2020 10.300 10.550 10.120 10.190 15,984,490 -
08 May 2020 10.190 10.690 9.950 10.560 44,577,030 -
07 May 2020 9.850 10.720 9.520 10.510 38,856,700 -
06 May 2020 12.350 12.560 11.310 11.550 7,021,962 -
05 May 2020 13.500 13.683 12.160 12.310 4,947,941 -
04 May 2020 11.890 12.990 11.492 12.900 8,247,843 -
01 May 2020 14.080 14.560 13.100 13.170 6,721,690 -
30 Apr 2020 14.910 15.480 14.030 15.020 6,492,002 -
29 Apr 2020 15.550 16.490 15.100 15.380 12,558,260 -
28 Apr 2020 12.480 14.540 12.430 14.340 10,084,260 -
27 Apr 2020 12.450 12.780 12.125 12.250 4,942,296 -
24 Apr 2020 11.970 12.230 11.610 12.150 4,386,957 -
Summary
Current 2 Weeks
(12 May 2020 to 26 May 2020)
10.200 12.590 7.250 12.310 231,061,380 -
Previous 2 Weeks
(28 Apr 2020 to 11 May 2020)
12.480 14.540 7.250 10.190 155,492,178 -
4 Weeks from
(30 Mar 2020 to 27 Apr 2020)
13.500 13.660 7.250 12.250 117,159,241 -
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.
We use Cookies. By continuing to use this webite, you will be agreeing to our Privacy Policy, Terms and Conditions and Cookie Policy.