Corporate Support
Sitemap
Singapore

ShareInvestor.com

Mobile Edition
Mode - Streaming
Switch to Static Mode?

Price Highlight

Index Highlight

Chart
STI
2,581.3
-14.7 (-0.56%)

 

  • STI Straits Times Index
    2,581.3
    -14.7 (-0.56%)
     
  • KLCI FTSE Bursa Malaysia KLCI
    1,564.6
    -11.8 (-0.75%)
    Index delayed 15 minutes
  • HSI Hang Seng Index
    25,183.0
    -47.7 (-0.19%)
    Index delayed 15 minutes
  • SSE SSE Composite Index
    3,360.1
    39.4 (1.19%)
    Index delayed 15 minutes
  • N225 Nikkei 225
    23,289.4
    39.8 (0.17%)
    Index delayed 20 minutes
  • JCI Jakarta Composite Index
    5,247.7
    8.4 (0.16%)
    Index delayed 10 minutes

SGX Market

Bursa Market

HKEx Market

SET Market

IDX Market

ASX Market

NYSE Market

NASDAQ Market

NYSE American Market

  • Volume: 1,818.9M
  • Value: 1,195.1M
  • Rise: 145
  • Fall: 205
  • Unch: 458

Intraday Market Ticker Help

Intraday Market Ticker
Time Name Type Price Vol
  • Top Active

  • Top Gainer

  • Top Loser

Top Counters
Name Last Change
Jiutian Chemical0.036-
Yinda Infocomm0.035-
Rex Intl0.168-0.013
ChinaKundaTech0.028+0.002
FJ Benjamin^0.020+0.002
Singapore-eDev0.062-0.012
Medtecs Intl1.610+0.050
ThaiBev0.605-
Kitchen Culture0.215-0.105
AnAn Intl0.037-

World Indices

World Indices
Name Last Change
Nasdaq 9,757.2 -259.8
HSI 24,253.8 -296.2
HSCEI 9,745.8 -107.4
Jakarta 4,863.1 -41.0
Nikkei 225 22,064.8 -447.3
SSE Comp 2,959.0 -11.7
Shanghai A 3,101.5 -12.2
Shanghai B 211.6 -1.8
KOSPI 2,100.4 -34.3

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

Fundamental - Factsheet

Help
  • Factsheet

  • Print

SPIRIT AIRLINES INC SPIRIT AIRLINES INC
Updated on 14 Aug 2020 (End of trading day)
Last (USD): 17.760 Change: +0.210 High: 17.880 Remarks: -
Change (%): +1.20 Low: 17.230
Open 17.410 Yesterday's Close 17.55
Buy Price - Sell Price -
Buy Volume (share) - Sell Volume (share) -
Cumulative Volume (share) 5,292,835 Cumulative Value
Click to show Stock Prices chart

Key Statistics

EPS (USD) a 3.78087 Trailing EPS (USD) e -0.08546 NAV (USD) b 26.4252
PE a 4.697 Trailing PE f - Price / NAV b 0.6721
Dividend (USD) d - Cash In Hand (USD) g 13.0533 Issued & Paid-up Shares c 88,671,500
Dividend Yield (%) d - Price / Cash In Hand g 1.361 Treasury Shares h 1,730,208
Market Cap (M) 1,574.806 Enterprise Value (M) 4,331.352
Piotroski F Score 4 Exchange Code SAVE Par Value ( $ ) n.a.
52 Weeks Volatility (%) 135.61 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 22 Jul 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.

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 1,574.806 4.697 - 0.6721 -
Industry Airlines NYSE 5,410.587 6.175 11.826 1.6627 2.981
Local Peer SOUTHWEST AIRLINES CO NYSE 20,586.533 8.951 125.528 1.8925 1.765
Local Peer DELTA AIR LINES INC NYSE 18,465.960 3.874 - 2.1250 5.239
Local Peer ALASKA AIR GROUP INC NYSE 4,658.755 6.058 81.733 1.2066 3.696
Local Peer CHINA SOUTHERN AIRLINES COMPANY LTD ADS EACH REPR 50 ORD SHS H CNY1 NYSE 2,135.007 5.565 - - -
Local Peer COPA HOLDINGS SA NYSE 2,121.863 8.590 - 1.3330 5.180
Local Peer CHINA EASTERN AIRLINES CORP ADR-EACH REPR 50 H ORD SHS NYSE 2,007.563 4.342 4.342 0.2095 -
Local Peer AZUL SA SPON ADR EACH REP 3 PFD SHS NYSE 1,368.267 - - -0.7357 -
Local Peer GOL LINHAS AEREAS INTELIGENTES SA SPON ADS EACH REP 2 PFD SHS NYSE 935.396 - - -0.3950 -
Local Peer CONTROLADORA VUELA CIA DE AVIACION SPON ADR REPR 10 CPOS USD0.00 NYSE 613.621 4.477 - -3.4025 -
Global Peer RYANAIR HOLDINGS PLC ADS EACH REPR 5 ORD EUR0.012 POST REV SP NASDAQ 16,911.036 23.464 66.711 3.2267 -
Global Peer UNITED AIRLINES HOLDINGS INC NASDAQ 10,527.801 3.499 - 1.2361 -
Global Peer AIR CHINA HKEx 77,271.989 10.614 10.614 0.7391 0.912
Global Peer SIA SGX 11,236.001 - - 0.7671 0.844
Global Peer CHINA SOUTH AIR HKEx 59,171.291 19.766 19.766 0.8252 -
Global Peer AMERICAN AIRLINES GROUP INC NASDAQ 6,779.118 4.021 - -2.1392 2.527
Global Peer CHINA EAST AIR HKEx 49,466.030 13.666 - 0.7238 1.809
Global Peer QANTAS AIRWAYS ASX 6,850.064 7.688 8.174 2.5065 5.642
Global Peer CATHAY PAC AIR HKEx 35,468.972 20.975 - 0.7184 1.996
Global Peer JETBLUE AIRWAYS CORPORATION NASDAQ 3,127.450 5.496 - 0.7639 -
Other Global Peers ALLEGIANT TRAVEL COMPANY (NASDAQ), AIR TRANSPORT SERVICES GROUP INC (NASDAQ), SKYWEST INC (NASDAQ), SIA Engineering (SGX), AIR NEW ZEALAND (ASX), HAWAIIAN HOLDINGS INC (NASDAQ), AIRASIA (Bursa), VIRGIN AUSTRALIA HOLDINGS LTD (ASX), Garuda Indonesia (Persero) Tbk. (IDX), ALLIANCE AVIATION SERVICES LTD (ASX), BA (SET), AAV (SET), THAI (SET), MESA AIR GROUP INC (NASDAQ), NOK (SET), REGIONAL EXPRESS HOLDINGS LIMITED (ASX), AAX (Bursa), Indonesia Transport & Infrastructure Tbk. (IDX), A & S GROUP (HKEx), Jaya Trishindo Tbk. (IDX), WISEWAY GROUP LTD (ASX), 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 -+0.480
+2.78 %
10 Days -+1.950
+12.33 %
20 Days -+0.150
+0.85 %
Medium Term Return 3 Months -+9.750
+121.72 %
6 Months --26.120
-59.53 %
1 Year --20.640
-53.75 %
Long Term Return 2 Years --26.940
-60.27 %
Annualised Return Annualised --
-36.97 %
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 - 47.500 Change From 1 Year Low +10.750 % Change From 1 Year Low (%) +153.35
Change From 1 Year High -29.740 % Change From 1 Year High (%) -62.61
2 Years Range 7.010 - 65.350 Change From 2 Years Low +10.750 % Change From 2 Years Low (%) +153.35
Change From 2 Years High -47.590 % Change From 2 Years High (%) -72.82
5 Years Range 7.010 - 65.350 Change From 5 Years Low +10.750 % Change From 5 Years Low (%) +153.35
Change From 5 Years High -47.590 % Change From 5 Years High (%) -72.82
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
14 Aug 2020 17.410 17.880 17.230 17.760 5,292,835 -
13 Aug 2020 17.480 18.347 17.380 17.550 7,025,018 -
12 Aug 2020 18.370 18.540 17.311 17.850 9,093,856 -
11 Aug 2020 19.550 19.550 17.890 18.040 16,212,410 -
10 Aug 2020 17.530 18.660 17.509 18.300 14,362,160 -
07 Aug 2020 16.970 17.330 16.770 17.280 7,794,458 -
06 Aug 2020 17.300 17.650 16.839 17.260 10,916,040 -
05 Aug 2020 16.950 17.520 16.400 17.150 15,630,110 -
04 Aug 2020 15.460 16.940 15.450 16.500 14,939,040 -
03 Aug 2020 15.740 15.800 14.650 15.370 15,811,160 -
31 Jul 2020 16.040 16.265 15.420 15.810 11,893,230 -
30 Jul 2020 16.100 16.380 15.940 16.240 8,166,344 -
29 Jul 2020 16.560 16.720 16.130 16.450 8,026,015 -
28 Jul 2020 16.070 16.970 16.060 16.540 10,360,610 -
27 Jul 2020 16.490 16.840 16.010 16.150 11,714,950 -
24 Jul 2020 16.810 16.810 16.160 16.470 12,707,030 -
23 Jul 2020 16.510 17.820 15.925 16.840 25,009,810 -
22 Jul 2020 16.540 17.250 16.487 16.660 9,032,805 -
21 Jul 2020 16.900 17.193 16.540 16.650 12,016,570 -
20 Jul 2020 17.610 17.880 16.610 16.650 10,691,850 -
17 Jul 2020 18.000 18.388 17.575 17.610 10,390,910 -
16 Jul 2020 18.200 18.663 17.780 18.060 14,262,520 -
Summary
Current 2 Weeks
(03 Aug 2020 to 14 Aug 2020)
15.740 19.550 14.650 17.760 117,077,087 -
Previous 2 Weeks
(20 Jul 2020 to 31 Jul 2020)
17.610 19.550 14.650 15.810 119,619,214 -
4 Weeks from
(19 Jun 2020 to 17 Jul 2020)
20.230 20.500 14.650 17.610 360,463,690 -
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.