Corporate Support
Sitemap
Singapore

ShareInvestor.com

Mobile Edition
Mode - Streaming
Switch to Static Mode?

Price Highlight

Index Highlight

Chart
STI
3,119.6
1.0 (0.03%)

 

  • STI Straits Times Index
    3,119.6
    1.0 (0.03%)
     
  • KLCI FTSE Bursa Malaysia KLCI
    1,555.7
    -9.1 (-0.58%)
    Index delayed 15 minutes
  • HSI Hang Seng Index
    28,882.5
    65.4 (0.23%)
    Index delayed 15 minutes
  • SSE SSE Composite Index
    3,566.7
    0.4 (0.01%)
    Index delayed 15 minutes
  • N225 Nikkei 225
    28,875.2
    0.3 (0.00%)
    Index delayed 20 minutes
  • JCI Jakarta Composite Index
    6,012.1
    -22.5 (-0.37%)
    Index delayed 10 minutes

SGX Market

Bursa Market

HKEx Market

SET Market

IDX Market

ASX Market

NYSE Market

NASDAQ Market

NYSE American Market

  • Volume: 1,206.9M
  • Value: 958.7M
  • Rise: 152
  • Fall: 161
  • Unch: 451

Intraday Market Ticker Help

Intraday Market Ticker
Time Name Type Price Vol
  • Top Active

  • Top Gainer

  • Top Loser

Top Counters
Name Last Change
Shen Yao0.006-
YZJ Shipbldg SGD1.390+0.010
Tuan Sing0.535+0.060
MarcoPolo Marine0.029+0.001
AP Strategic0.002-
Trendlines0.111-
Thomson Medical0.091+0.004
Rex Intl0.187+0.002
Golden Agri-Res0.225-
ThaiBev0.685-0.005

World Indices

World Indices
Name Last Change
Nasdaq 14,271.7 +18.5
HSI 28,882.5 +65.4
HSCEI 10,677.3 +3.4
Jakarta 6,012.1 -22.5
Nikkei 225 28,875.2 +0.3
SSE Comp 3,566.7 +0.4
Shanghai A 3,738.5 +0.4
Shanghai B 253.5 +1.9
KOSPI 3,286.1 +9.9

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 Jun 2021 (End of trading day)
Last (USD): 32.960 Change: -0.590 High: 33.800 Remarks: -
Change (%): -1.76 Low: 32.930
Open 33.550 Yesterday's Close 33.550000000000004
Buy Price - Sell Price -
Buy Volume (share) - Sell Volume (share) -
Cumulative Volume (share) 3,163,255 Cumulative Value
Click to show Stock Prices chart

Key Statistics

EPS (USD) a -3.95476 Trailing EPS (USD) e -4.73421 NAV (USD) b 19.3078
PE a - Trailing PE f - Price / NAV b 1.7071
Dividend (USD) d - Cash In Hand (USD) g 16.9599 Issued & Paid-up Shares c 108,401,000
Dividend Yield (%) d - Price / Cash In Hand g 1.943 Treasury Shares h 1,737,620
Market Cap (M) 3,572.897 Enterprise Value (M) 6,459.111
Piotroski F Score 1 Exchange Code SAVE Par Value ( $ ) n.a.
52 Weeks Volatility (%) 45.49 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 18 May 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 3,572.897 - - 1.7071 -
Industry Airlines NYSE 8,824.720 8.853 11.826 3.2232 0.503
Local Peer SOUTHWEST AIRLINES CO NYSE 32,638.097 - - 3.5894 0.326
Local Peer DELTA AIR LINES INC NYSE 28,956.820 - - 60.0796 0.887
Local Peer ALASKA AIR GROUP INC NYSE 7,939.462 - - 2.7616 0.587
Local Peer COPA HOLDINGS SA NYSE 3,342.838 - - 2.8470 1.014
Local Peer AZUL SA SPON ADR EACH REP 3 PFD SHS NYSE 3,196.511 - - -1.0668 -
Local Peer CHINA SOUTHERN AIRLINES COMPANY LTD ADS EACH REPR 50 ORD SHS H CNY1 NYSE 2,772.004 - - 0.2780 -
Local Peer CHINA EASTERN AIRLINES CORP ADR-EACH REPR 50 H ORD SHS NYSE 2,246.731 - - 0.2950 -
Local Peer CONTROLADORA VUELA CIA DE AVIACION SPON ADR REPR 10 CPOS USD0.00 NYSE 2,002.775 - - 35.5054 -
Local Peer GOL LINHAS AEREAS INTELIGENTES SA SPON ADS EACH REP 2 PFD SHS NYSE 1,579.068 - - -0.5293 -
Global Peer RYANAIR HOLDINGS PLC ADS EACH REPR 5 ORD EUR0.012 POST REV SP NASDAQ 24,828.710 - - 4.5464 -
Global Peer UNITED AIRLINES HOLDINGS INC NASDAQ 17,835.619 - - 3.4260 -
Global Peer AMERICAN AIRLINES GROUP INC NASDAQ 14,238.703 - - -1.7922 0.436
Global Peer AIR CHINA HKEx 87,729.852 - - 0.9542 -
Global Peer SIA SGX 14,706.266 - - 1.1850 -
Global Peer CHINA SOUTH AIR HKEx 92,424.474 - - 1.1924 -
Global Peer CHINA EAST AIR HKEx 55,198.848 - - 0.8277 -
Global Peer QANTAS AIRWAYS ASX 8,858.215 - - 11.7180 -
Global Peer CATHAY PAC AIR HKEx 44,159.192 - - 0.6028 -
Global Peer JETBLUE AIRWAYS CORPORATION NASDAQ 5,484.153 - - 1.4766 -
Other Global Peers FRONTIER GROUP HLDGS INC (NASDAQ), ALLEGIANT TRAVEL COMPANY (NASDAQ), SKYWEST INC (NASDAQ), SUN COUNTRY AIRLINES HOLDINGS INC (NASDAQ), SIA Engineering (SGX), AIR TRANSPORT SERVICES GROUP INC (NASDAQ), HAWAIIAN HOLDINGS INC (NASDAQ), AIR NEW ZEALAND (ASX), AIRASIA (Bursa), BA (SET), 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), 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 --0.410
-1.23 %
10 Days --1.140
-3.34 %
20 Days --3.060
-8.50 %
Medium Term Return 3 Months --3.910
-10.60 %
6 Months -+8.540
+34.97 %
1 Year -+15.560
+89.43 %
Long Term Return 2 Years --13.990
-29.80 %
3 Years --2.410
-6.81 %
Annualised Return Annualised --
-2.32 %
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 14.650 - 40.769 Change From 1 Year Low +18.310 % Change From 1 Year Low (%) +124.98
Change From 1 Year High -7.809 % Change From 1 Year High (%) -19.15
2 Years Range 7.010 - 55.210 Change From 2 Years Low +25.950 % Change From 2 Years Low (%) +370.19
Change From 2 Years High -22.250 % Change From 2 Years High (%) -40.30
5 Years Range 7.010 - 65.350 Change From 5 Years Low +25.950 % Change From 5 Years Low (%) +370.19
Change From 5 Years High -32.390 % Change From 5 Years High (%) -49.56
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 Jun 2021 33.550 33.800 32.930 32.960 3,163,255 -
22 Jun 2021 34.030 34.030 33.070 33.550 2,737,020 -
21 Jun 2021 33.300 34.250 33.250 34.080 3,361,084 -
18 Jun 2021 33.000 33.620 32.750 33.150 4,175,520 -
17 Jun 2021 34.170 34.630 32.798 33.370 4,085,787 -
16 Jun 2021 34.000 34.400 33.678 34.220 3,422,730 -
15 Jun 2021 34.990 35.207 33.680 33.990 4,648,977 -
14 Jun 2021 34.370 34.600 33.870 34.000 2,429,556 -
11 Jun 2021 34.220 34.605 34.100 34.350 4,533,566 -
10 Jun 2021 35.280 35.550 34.060 34.100 2,950,216 -
09 Jun 2021 35.730 35.873 34.670 34.800 2,504,983 -
08 Jun 2021 35.640 35.810 35.310 35.470 2,783,813 -
07 Jun 2021 35.480 35.890 35.210 35.460 1,501,410 -
04 Jun 2021 35.880 35.973 35.082 35.330 2,044,231 -
03 Jun 2021 36.170 36.290 35.250 35.740 2,436,816 -
02 Jun 2021 37.190 37.190 36.350 36.440 2,921,712 -
01 Jun 2021 35.950 37.110 35.900 36.960 3,915,100 -
28 May 2021 36.000 36.138 35.540 35.710 2,490,075 -
27 May 2021 36.080 36.240 35.440 36.020 2,188,004 -
26 May 2021 35.460 35.770 35.150 35.690 2,578,507 -
25 May 2021 35.800 36.780 35.110 35.150 3,575,873 -
24 May 2021 35.030 35.520 34.430 35.370 2,454,914 -
Summary
Current 2 Weeks
(10 Jun 2021 to 23 Jun 2021)
35.280 35.550 32.750 32.960 35,507,711 -
Previous 2 Weeks
(26 May 2021 to 09 Jun 2021)
35.460 35.770 32.750 34.800 25,364,651 -
4 Weeks from
(28 Apr 2021 to 25 May 2021)
35.540 36.100 32.750 35.150 76,280,106 -
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.