Corporate Support
Sitemap
Singapore

ShareInvestor.com

Mobile Edition
Mode - Streaming
Switch to Static Mode?

Price Highlight

Index Highlight

Chart
STI
3,061.3
-15.1 (-0.49%)

 

  • STI Straits Times Index
    3,061.3
    -15.1 (-0.49%)
     
  • KLCI FTSE Bursa Malaysia KLCI
    1,532.1
    -7.3 (-0.47%)
    Index delayed 15 minutes
  • HSI Hang Seng Index
    24,192.2
    -318.8 (-1.30%)
    Index delayed 15 minutes
  • SSE SSE Composite Index
    3,613.1
    -29.2 (-0.80%)
    Index delayed 15 minutes
  • N225 Nikkei 225
    30,248.8
    609.4 (2.06%)
    Index delayed 20 minutes
  • JCI Jakarta Composite Index
    6,144.8
    2.1 (0.03%)
    Index delayed 10 minutes

SGX Market

Bursa Market

HKEx Market

SET Market

IDX Market

ASX Market

NYSE Market

NASDAQ Market

NYSE American Market

  • Volume: 1,036.1M
  • Value: 1,266.2M
  • Rise: 115
  • Fall: 204
  • Unch: 436

Intraday Market Ticker Help

Intraday Market Ticker
Time Name Type Price Vol
  • Top Active

  • Top Gainer

  • Top Loser

Top Counters
Name Last Change
Sembcorp Marine0.081-
Singtel2.500+0.020
CapitaLandInvest3.300-0.100
Hatten Land0.058-0.004
ThaiBev0.655-
YZJ Shipbldg SGD1.430+0.020
Shen Yao0.004-
VCPlus0.025-
HS Optimus0.004-
Genting Sing0.740-0.005

World Indices

World Indices
Name Last Change
Nasdaq 15,052.2 +155.4
HSI 24,192.2 -318.8
HSCEI 8,605.0 -128.7
Jakarta 6,144.8 +2.1
Nikkei 225 30,248.8 +609.4
SSE Comp 3,613.1 -29.1
Shanghai A 3,786.7 -30.5
Shanghai B 274.7 -4.0
KOSPI 3,125.2 -2.3

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 23 Sep 2021 (End of trading day)
Last (USD): 26.300 Change: +1.040 High: 26.620 Remarks: -
Change (%): +4.12 Low: 25.380
Open 25.500 Yesterday's Close 25.26
Buy Price - Sell Price -
Buy Volume (share) - Sell Volume (share) -
Cumulative Volume (share) 4,721,348 Cumulative Value
Click to show Stock Prices chart

Key Statistics

EPS (USD) a -3.95472 Trailing EPS (USD) e -6.05734 NAV (USD) b 20.1178
PE a - Trailing PE f - Price / NAV b 1.3073
Dividend (USD) d - Cash In Hand (USD) g 17.7664 Issued & Paid-up Shares c 108,402,000
Dividend Yield (%) d - Price / Cash In Hand g 1.480 Treasury Shares h 1,737,620
Market Cap (M) 2,850.973 Enterprise Value (M) 5,611.301
Piotroski F Score 1 Exchange Code SAVE Par Value ( $ ) n.a.
52 Weeks Volatility (%) 44.39 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. The figure pertains to the respective exchange the stock is listed on. Updated on 30 Jun 2021.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 11 Feb 2021.

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 2,850.973 - - 1.3073 -
Industry Airlines NYSE 8,247.667 8.853 11.826 2.8602 0.538
Local Peer SOUTHWEST AIRLINES CO NYSE 30,954.866 - - 3.1952 0.343
Local Peer DELTA AIR LINES INC NYSE 27,253.980 - - 21.2759 0.942
Local Peer ALASKA AIR GROUP INC NYSE 7,488.933 - - 2.2530 0.622
Local Peer COPA HOLDINGS SA NYSE 3,482.413 - - 2.8919 0.973
Local Peer CONTROLADORA VUELA CIA DE AVIACION SPON ADR REPR 10 CPOS USD0.00 NYSE 2,458.736 - - 43.5888 -
Local Peer CHINA SOUTHERN AIRLINES COMPANY LTD ADS EACH REPR 50 ORD SHS H CNY1 NYSE 2,342.779 - - 0.2350 -
Local Peer AZUL SA SPON ADR EACH REP 3 PFD SHS NYSE 2,387.507 - - -0.7610 -
Local Peer CHINA EASTERN AIRLINES CORP ADR-EACH REPR 50 H ORD SHS NYSE 1,975.467 - - 0.2667 -
Local Peer GOL LINHAS AEREAS INTELIGENTES SA SPON ADS EACH REP 2 PFD SHS NYSE 1,281.017 - - -0.4082 -
Global Peer RYANAIR HOLDINGS PLC ADS EACH REPR 5 ORD EUR0.012 POST REV SP NASDAQ 25,531.755 - - 4.8173 -
Global Peer UNITED AIRLINES HOLDINGS INC NASDAQ 15,361.909 - - 3.1325 -
Global Peer AMERICAN AIRLINES GROUP INC NASDAQ 13,531.872 - - -1.7649 0.459
Global Peer SIA SGX 14,837.475 - - 1.1956 -
Global Peer AIR CHINA HKEx 74,657.523 - - 0.8696 -
Global Peer CHINA SOUTH AIR HKEx 72,708.851 - - 0.8035 -
Global Peer QANTAS AIRWAYS ASX 10,619.785 - - 20.7048 -
Global Peer CHINA EAST AIR HKEx 48,810.850 - - 0.8106 -
Global Peer CATHAY PAC AIR HKEx 41,713.056 - - 0.8279 -
Global Peer JETBLUE AIRWAYS CORPORATION NASDAQ 5,002.486 - - 1.3120 -
Other Global Peers ALLEGIANT TRAVEL COMPANY (NASDAQ), FRONTIER GROUP HLDGS INC (NASDAQ), SKYWEST INC (NASDAQ), SUN COUNTRY AIRLINES HOLDINGS INC (NASDAQ), AIR TRANSPORT SERVICES GROUP INC (NASDAQ), SIA Engineering (SGX), AIR NEW ZEALAND (ASX), HAWAIIAN HOLDINGS INC (NASDAQ), AIRASIA (Bursa), BA (SET), BLADE AIR MOBILITY INC (NASDAQ), ALLIANCE AVIATION SERVICES LTD (ASX), AAV (SET), MESA AIR GROUP INC (NASDAQ), THAI (SET), NOK (SET), REGIONAL EXPRESS HOLDINGS LIMITED (ASX), AAX (Bursa), Indonesia Transport & Infrastructure Tbk. (IDX), WISEWAY GROUP LTD (ASX), A & S GROUP (HKEx), 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 -+1.290
+5.16 %
10 Days -+2.190
+9.08 %
20 Days -+1.440
+5.79 %
Medium Term Return 3 Months --5.710
-17.84 %
6 Months --10.690
-28.90 %
1 Year -+10.100
+62.35 %
Long Term Return 2 Years --10.010
-27.57 %
3 Years --20.670
-44.01 %
Annualised Return Annualised --
-17.58 %
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 15.055 - 40.769 Change From 1 Year Low +11.245 % Change From 1 Year Low (%) +74.69
Change From 1 Year High -14.469 % Change From 1 Year High (%) -35.49
2 Years Range 7.010 - 47.500 Change From 2 Years Low +19.290 % Change From 2 Years Low (%) +275.18
Change From 2 Years High -21.200 % Change From 2 Years High (%) -44.63
5 Years Range 7.010 - 65.350 Change From 5 Years Low +19.290 % Change From 5 Years Low (%) +275.18
Change From 5 Years High -39.050 % Change From 5 Years High (%) -59.76
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. Its 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
23 Sep 2021 25.500 26.620 25.380 26.300 4,721,348 -
22 Sep 2021 24.780 25.680 24.700 25.260 4,029,916 -
21 Sep 2021 25.220 25.540 24.380 24.640 3,841,421 -
20 Sep 2021 24.630 25.070 24.129 25.060 4,731,821 -
17 Sep 2021 24.970 25.545 24.610 25.010 3,823,318 -
16 Sep 2021 24.790 25.280 24.720 24.770 3,094,693 -
15 Sep 2021 24.380 24.825 24.140 24.760 2,872,929 -
14 Sep 2021 24.720 24.860 24.220 24.460 2,813,647 -
13 Sep 2021 24.300 24.890 23.790 24.720 3,586,557 -
10 Sep 2021 25.150 25.330 24.000 24.110 5,843,260 -
09 Sep 2021 24.400 25.815 24.390 25.030 4,015,336 -
08 Sep 2021 25.300 25.570 24.530 24.610 3,914,965 -
07 Sep 2021 24.470 25.300 24.390 25.220 3,308,861 -
03 Sep 2021 24.680 24.950 24.410 24.580 2,764,964 -
02 Sep 2021 24.660 25.150 24.360 24.740 3,396,703 -
01 Sep 2021 24.720 24.875 24.300 24.500 2,565,014 -
31 Aug 2021 23.940 24.760 23.900 24.530 3,335,596 -
30 Aug 2021 25.000 25.005 23.950 24.050 3,702,918 -
27 Aug 2021 24.490 25.270 24.470 24.860 2,595,986 -
26 Aug 2021 24.690 25.070 24.180 24.480 3,520,305 -
25 Aug 2021 24.910 25.220 24.510 24.770 3,520,435 -
24 Aug 2021 24.310 25.120 24.280 24.950 4,645,522 -
Summary
Current 2 Weeks
(10 Sep 2021 to 23 Sep 2021)
25.150 26.620 23.790 26.300 39,358,910 -
Previous 2 Weeks
(26 Aug 2021 to 09 Sep 2021)
24.690 26.620 23.790 25.030 33,120,648 -
4 Weeks from
(29 Jul 2021 to 25 Aug 2021)
28.560 28.969 23.790 24.770 97,270,963 -
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.