Corporate Support
Sitemap
Singapore

ShareInvestor.com

Mobile Edition
Mode - Streaming
Switch to Static Mode?

Price Highlight

Index Highlight

Chart
STI
2,995.9
5.5 (0.18%)

 

  • STI Straits Times Index
    2,995.9
    5.5 (0.18%)
     
  • KLCI FTSE Bursa Malaysia KLCI
    1,601.9
    -7.6 (-0.47%)
    Index delayed 15 minutes
  • HSI Hang Seng Index
    29,642.3
    779.5 (2.70%)
    Index delayed 15 minutes
  • SSE SSE Composite Index
    3,566.4
    -29.8 (-0.83%)
    Index delayed 15 minutes
  • N225 Nikkei 225
    28,633.5
    391.2 (1.39%)
    Index delayed 20 minutes
  • JCI Jakarta Composite Index
    6,321.9
    -68.0 (-1.06%)
    Index delayed 10 minutes

SGX Market

Bursa Market

HKEx Market

SET Market

IDX Market

ASX Market

NYSE Market

NASDAQ Market

NYSE American Market

  • Volume: 2,649.3M
  • Value: 1,364.3M
  • Rise: 204
  • Fall: 132
  • Unch: 443

Intraday Market Ticker Help

Intraday Market Ticker
Time Name Type Price Vol
  • Top Active

  • Top Gainer

  • Top Loser

Top Counters
Name Last Change
Jiutian Chemical0.109+0.004
Oceanus^0.041-0.001
ETC Singapore0.050+0.013
AusGroup0.037+0.001
The Place Hldg0.065+0.010
Intl Cement0.074+0.008
Sembcorp Marine0.168-
Abundance Intl0.036+0.002
V2Y Corp0.059+0.005
Matex Intl0.030+0.004

World Indices

World Indices
Name Last Change
Nasdaq 12,998.5 -114.1
HSI 29,642.3 +779.5
HSCEI 11,734.3 +271.8
Jakarta 6,321.9 -68.0
Nikkei 225 28,633.5 +391.2
SSE Comp 3,566.4 -29.8
Shanghai A 3,738.3 -31.3
Shanghai B 250.1 -0.7
KOSPI 3,092.7 +78.7

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 15 Jan 2021 (End of trading day)
Last (USD): 25.730 Change: -1.480 High: 27.040 Remarks: -
Change (%): -5.44 Low: 25.710
Open 26.500 Yesterday's Close 27.21
Buy Price - Sell Price -
Buy Volume (share) - Sell Volume (share) -
Cumulative Volume (share) 4,720,623 Cumulative Value
Click to show Stock Prices chart

Key Statistics

EPS (USD) a 3.43224 Trailing EPS (USD) e -1.94702 NAV (USD) b 24.6125
PE a 7.497 Trailing PE f - Price / NAV b 1.0454
Dividend (USD) d - Cash In Hand (USD) g 20.5005 Issued & Paid-up Shares c 97,678,300
Dividend Yield (%) d - Price / Cash In Hand g 1.255 Treasury Shares h 1,730,208
Market Cap (M) 2,513.263 Enterprise Value (M) 5,226.318
Piotroski F Score 4 Exchange Code SAVE Par Value ( $ ) n.a.
52 Weeks Volatility (%) 138.41 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 29 Oct 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 01 Dec 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 2,513.263 7.497 - 1.0454 -
Industry Airlines NYSE 7,462.466 8.853 11.826 2.3283 1.005
Local Peer SOUTHWEST AIRLINES CO NYSE 27,542.138 11.975 - 2.8193 1.319
Local Peer DELTA AIR LINES INC NYSE 25,496.605 - - 18.8443 -
Local Peer ALASKA AIR GROUP INC NYSE 6,634.574 8.628 - 1.9208 2.596
Local Peer COPA HOLDINGS SA NYSE 3,364.745 13.622 - 2.2809 3.267
Local Peer CHINA SOUTHERN AIRLINES COMPANY LTD ADS EACH REPR 50 ORD SHS H CNY1 NYSE 2,384.676 6.216 - 0.2253 -
Local Peer AZUL SA SPON ADR EACH REP 3 PFD SHS NYSE 2,334.621 - - -0.9490 -
Local Peer CHINA EASTERN AIRLINES CORP ADR-EACH REPR 50 H ORD SHS NYSE 2,127.665 4.602 - 0.2553 4.916
Local Peer GOL LINHAS AEREAS INTELIGENTES SA SPON ADS EACH REP 2 PFD SHS NYSE 1,209.816 - - -0.4620 -
Local Peer CONTROLADORA VUELA CIA DE AVIACION SPON ADR REPR 10 CPOS USD0.00 NYSE 1,016.557 7.416 - -4.1491 -
Global Peer RYANAIR HOLDINGS PLC ADS EACH REPR 5 ORD EUR0.012 POST REV SP NASDAQ 24,384.813 33.834 - 4.1767 -
Global Peer UNITED AIRLINES HOLDINGS INC NASDAQ 12,844.935 4.269 - 1.8342 -
Global Peer AIR CHINA HKEx 83,081.913 11.412 - 0.9162 0.849
Global Peer SIA SGX 12,838.333 - - 1.0921 0.738
Global Peer AMERICAN AIRLINES GROUP INC NASDAQ 9,534.784 5.655 - -1.7248 1.796
Global Peer CHINA SOUTH AIR HKEx 70,361.716 23.505 - 0.8968 -
Global Peer QANTAS AIRWAYS ASX 9,158.494 - - 6.0136 -
Global Peer CHINA EAST AIR HKEx 54,707.463 15.114 - 0.8409 1.647
Global Peer CATHAY PAC AIR HKEx 46,669.700 27.599 - 0.9453 1.517
Global Peer JETBLUE AIRWAYS CORPORATION NASDAQ 4,694.873 8.251 - 1.2631 -
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), Garuda Indonesia (Persero) Tbk. (IDX), AIRASIA (Bursa), BA (SET), ALLIANCE AVIATION SERVICES LTD (ASX), AAV (SET), THAI (SET), MESA AIR GROUP INC (NASDAQ), REGIONAL EXPRESS HOLDINGS LIMITED (ASX), NOK (SET), AAX (Bursa), Indonesia Transport & Infrastructure Tbk. (IDX), WISEWAY GROUP LTD (ASX), A & S GROUP (HKEx), 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 -+0.560
+2.22 %
10 Days -+1.890
+7.93 %
20 Days -+1.690
+7.03 %
Medium Term Return 3 Months -+8.620
+50.38 %
6 Months -+9.080
+54.53 %
1 Year --15.990
-38.33 %
Long Term Return 2 Years --32.330
-55.68 %
3 Years --18.860
-42.30 %
Annualised Return Annualised --
-16.75 %
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 +18.720 % Change From 1 Year Low (%) +267.05
Change From 1 Year High -21.770 % Change From 1 Year High (%) -45.83
2 Years Range 7.010 - 64.760 Change From 2 Years Low +18.720 % Change From 2 Years Low (%) +267.05
Change From 2 Years High -39.030 % Change From 2 Years High (%) -60.27
5 Years Range 7.010 - 65.350 Change From 5 Years Low +18.720 % Change From 5 Years Low (%) +267.05
Change From 5 Years High -39.620 % Change From 5 Years High (%) -60.63
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
15 Jan 2021 26.500 27.040 25.710 25.730 4,720,623 -
14 Jan 2021 25.500 27.770 25.445 27.210 8,277,330 -
13 Jan 2021 25.000 25.350 24.530 25.160 3,078,450 -
12 Jan 2021 24.500 25.400 24.262 25.170 3,394,720 -
11 Jan 2021 23.810 24.440 23.620 24.430 3,119,764 -
08 Jan 2021 24.820 24.840 24.110 24.450 4,008,852 -
07 Jan 2021 24.490 24.940 24.350 24.470 3,543,747 -
06 Jan 2021 23.420 24.821 23.420 24.300 4,759,094 -
05 Jan 2021 22.930 24.300 22.870 23.840 3,971,833 -
04 Jan 2021 24.750 24.760 22.930 23.060 5,733,534 -
31 Dec 2020 24.700 24.891 24.210 24.450 3,542,364 -
30 Dec 2020 24.620 25.340 24.560 24.870 3,401,671 -
29 Dec 2020 25.420 25.570 24.520 24.680 3,902,179 -
28 Dec 2020 24.960 25.470 24.620 25.070 4,272,808 -
24 Dec 2020 24.790 24.830 24.054 24.420 2,612,810 -
23 Dec 2020 24.200 24.930 24.200 24.550 3,942,711 -
22 Dec 2020 25.430 25.540 24.000 24.040 6,403,505 -
21 Dec 2020 25.000 25.480 24.540 25.370 7,035,516 -
18 Dec 2020 26.460 26.680 25.820 25.880 6,636,762 -
17 Dec 2020 26.340 26.960 25.932 26.570 5,926,212 -
16 Dec 2020 25.810 26.610 25.170 26.160 8,923,523 -
15 Dec 2020 26.300 26.829 25.575 26.680 6,194,473 -
Summary
Current 2 Weeks
(04 Jan 2021 to 15 Jan 2021)
24.750 27.770 22.870 25.730 44,607,947 -
Previous 2 Weeks
(17 Dec 2020 to 31 Dec 2020)
26.340 27.770 22.870 24.450 47,676,538 -
4 Weeks from
(18 Nov 2020 to 16 Dec 2020)
20.660 27.770 20.310 26.160 174,845,558 -
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.