Spirit Airlines Price History

SAVEDelisted Stock  USD 0.15  0.11  42.31%   
If you're considering investing in Spirit Stock, it is important to understand the factors that can impact its price. As of today, the current price of Spirit Airlines stands at 0.15, as last reported on the 30th of November, with the highest price reaching 0.15 and the lowest price hitting 0.13 during the day. Spirit Airlines owns Efficiency Ratio (i.e., Sharpe Ratio) of -0.098, which indicates the firm had a -0.098% return per unit of risk over the last 3 months. Spirit Airlines exposes twenty-four different technical indicators, which can help you to evaluate volatility embedded in its price movement. Please validate Spirit Airlines' Coefficient Of Variation of (953.89), risk adjusted performance of (0.07), and Variance of 290.16 to confirm the risk estimate we provide.
  
Spirit Stock price history is provided at the adjusted basis, taking into account all of the recent filings.

Sharpe Ratio = -0.098

Best PortfolioBest Equity
Good Returns
Average Returns
Small Returns
CashSmall RiskAverage RiskHigh RiskHuge Risk
Negative ReturnsSAVE

Estimated Market Risk

 18.31
  actual daily
96
96% of assets are less volatile

Expected Return

 -1.79
  actual daily
0
Most of other assets have higher returns

Risk-Adjusted Return

 -0.1
  actual daily
0
Most of other assets perform better
Based on monthly moving average Spirit Airlines is not performing at its full potential. However, if added to a well diversified portfolio the total return can be enhanced and market risk can be reduced. You can increase risk-adjusted return of Spirit Airlines by adding Spirit Airlines to a well-diversified portfolio.

Spirit Airlines Stock Price History Chart

There are several ways to analyze Spirit Stock price data. The simplest method is using a basic Spirit candlestick price chart, which shows Spirit Airlines price history and the buying and selling dynamics of a specified period. Many traders also use subjective judgment to their trading calls, avoiding the need to trade based on technical analysis.

Spirit Stock Price History Data

The price series of Spirit Airlines for the period between Sun, Sep 1, 2024 and Sat, Nov 30, 2024 has a statistical range of 3.25 with a coefficient of variation of 24.41. The price distribution for the period has arithmetic mean of 2.3. The median price for the last 90 days is 2.47. The company had dividends distributed to its stock-holders on 2024-02-22.
OpenHighLowCloseVolume
11/30/2024
 0.26  0.15  0.13  0.15 
11/19/2024 0.26  0.15  0.13  0.15  68,138,586 
11/18/2024 1.08  1.08  1.08  1.08  19,128 
11/15/2024 1.32  1.34  1.03  1.08  25,605,762 
11/14/2024 1.32  1.44  1.31  1.32  22,312,286 
11/13/2024 1.15  1.57  1.13  1.31  75,752,197 
11/12/2024 3.25  3.37  3.01  3.22  16,635,327 
11/11/2024 2.70  3.64  2.67  3.40  29,727,422 
11/08/2024 2.67  2.72  2.60  2.70  5,073,356 
11/07/2024 2.73  2.80  2.65  2.72  6,194,403 
11/06/2024 2.78  2.91  2.62  2.72  14,392,375 
11/05/2024 2.35  2.54  2.34  2.50  8,455,090 
11/04/2024 2.41  2.45  2.33  2.34  4,785,511 
11/01/2024 2.40  2.53  2.33  2.47  6,911,232 
10/31/2024 2.50  2.52  2.31  2.40  8,308,247 
10/30/2024 2.58  2.62  2.50  2.51  6,512,071 
10/29/2024 2.84  2.85  2.58  2.60  13,914,210 
10/28/2024 2.90  3.09  2.85  2.87  20,865,857 
10/25/2024 2.98  3.30  2.75  2.79  41,691,168 
10/24/2024 2.82  2.95  2.40  2.42  35,791,009 
10/23/2024 2.73  3.20  2.53  3.08  78,079,338 
10/22/2024 2.28  2.34  2.01  2.11  17,665,390 
10/21/2024 2.05  2.54  1.85  2.25  84,798,713 
10/18/2024 1.54  1.55  1.43  1.47  20,795,527 
10/17/2024 1.65  1.66  1.50  1.52  8,806,552 
10/16/2024 1.66  1.70  1.63  1.63  3,959,649 
10/15/2024 1.63  1.72  1.62  1.63  4,927,523 
10/14/2024 1.63  1.68  1.60  1.65  3,893,749 
10/11/2024 1.70  1.70  1.58  1.61  7,581,797 
10/10/2024 1.73  1.80  1.68  1.71  4,384,333 
10/09/2024 1.90  1.98  1.71  1.72  8,274,242 
10/08/2024 1.85  1.95  1.75  1.90  6,990,554 
10/07/2024 1.70  1.88  1.65  1.86  12,943,086 
10/04/2024 1.45  1.79  1.40  1.69  36,741,350 
10/03/2024 2.31  2.43  2.22  2.24  9,752,595 
10/02/2024 2.30  2.36  2.28  2.32  2,222,311 
10/01/2024 2.40  2.42  2.28  2.30  3,925,542 
09/30/2024 2.44  2.52  2.35  2.40  4,466,252 
09/27/2024 2.49  2.53  2.43  2.44  2,922,797 
09/26/2024 2.37  2.48  2.34  2.46  6,725,579 
09/25/2024 2.38  2.42  2.28  2.31  6,102,219 
09/24/2024 2.39  2.44  2.35  2.37  5,025,586 
09/23/2024 2.48  2.49  2.38  2.38  5,238,339 
09/20/2024 2.51  2.53  2.46  2.50  4,809,294 
09/19/2024 2.63  2.64  2.51  2.53  3,353,577 
09/18/2024 2.59  2.68  2.55  2.55  5,052,444 
09/17/2024 2.53  2.62  2.51  2.56  4,159,579 
09/16/2024 2.48  2.53  2.45  2.50  2,541,570 
09/13/2024 2.61  2.64  2.45  2.50  9,453,589 
09/12/2024 2.50  2.62  2.50  2.57  3,161,848 
09/11/2024 2.46  2.50  2.42  2.49  2,387,784 
09/10/2024 2.47  2.49  2.41  2.48  1,876,215 
09/09/2024 2.54  2.59  2.42  2.47  2,941,116 
09/06/2024 2.50  2.57  2.48  2.51  2,697,370 
09/05/2024 2.50  2.61  2.46  2.51  3,332,297 
09/04/2024 2.44  2.49  2.38  2.47  3,321,241 
09/03/2024 2.57  2.58  2.42  2.44  4,660,299 
08/30/2024 2.70  2.74  2.56  2.58  2,849,577 
08/29/2024 2.57  2.74  2.53  2.64  3,520,105 
08/28/2024 2.61  2.63  2.53  2.53  3,691,598 
08/27/2024 2.66  2.69  2.62  2.63  2,181,038 

About Spirit Airlines Stock history

Spirit Airlines investors dedicate a lot of time and effort to gaining insight into how a market's past behavior relates to its future. Access to timely market data for Spirit is vital when making an investment decision, and regardless of whether you use fundamental or technical analysis, your return on investment in Spirit Airlines will depend on recognizing future opportunities and eliminating past mistakes. Historical data analysis is the study of market behavior over a given time. Recorded market-related data such as price, volatility, and volume can be quantified and studied over a defined period. Through a detailed examination of a market's past behavior, traders and investors can gain perspective on the inner workings of that market. The information obtained throughout analyzing Spirit Airlines stock prices may prove useful in developing a viable investing in Spirit Airlines
It serves 85 destinations in 16 countries in the United States, Latin America, and the Caribbean. Spirit Airlines, Inc. was founded in 1964 and is headquartered in Miramar, Florida. Spirit Airlines operates under Airlines classification in the United States and is traded on New York Stock Exchange. It employs 9823 people.

Spirit Airlines Stock Technical Analysis

Spirit Airlines technical stock analysis exercises models and trading practices based on price and volume transformations, such as the moving averages, relative strength index, regressions, price and return correlations, business cycles, delisted stock market cycles, or different charting patterns.
A focus of Spirit Airlines technical analysis is to determine if market prices reflect all relevant information impacting that market. A technical analyst looks at the history of Spirit Airlines trading pattern rather than external drivers such as economic, fundamental, or social events. It is believed that price action tends to repeat itself due to investors' collective, patterned behavior. Hence technical analysis focuses on identifiable price trends and conditions. More Info...

Did you try this?

Run Commodity Channel Now

   

Commodity Channel

Use Commodity Channel Index to analyze current equity momentum
All  Next Launch Module

Spirit Airlines Technical and Predictive Indicators

Predictive indicators are helping investors to find signals for Spirit Airlines' price direction in advance. Along with the technical and fundamental analysis of Spirit Stock historical price patterns, it is also worthwhile for investors to track various predictive indicators of Spirit to make sure they correctly time the market and exploit it's hidden potentials. Even though most predictive indicators are useful for the short-term horizon, it's virtually impossible to predict the unforeseen market. For traders with a short-term horizon, predictive indicators add value when properly applied. Long-term investors, however, may find many predictive indicators less useful.
Check out World Market Map to better understand how to build diversified portfolios. Also, note that the market value of any company could be closely tied with the direction of predictive economic indicators such as signals in real.
You can also try the Instant Ratings module to determine any equity ratings based on digital recommendations. Macroaxis instant equity ratings are based on combination of fundamental analysis and risk-adjusted market performance.

Other Consideration for investing in Spirit Stock

If you are still planning to invest in Spirit Airlines check if it may still be traded through OTC markets such as Pink Sheets or OTC Bulletin Board. You may also purchase it directly from the company, but this is not always possible and may require contacting the company directly. Please note that delisted stocks are often considered to be more risky investments, as they are no longer subject to the same regulatory and reporting requirements as listed stocks. Therefore, it is essential to carefully research the Spirit Airlines' history and understand the potential risks before investing.
CEOs Directory
Screen CEOs from public companies around the world
Pattern Recognition
Use different Pattern Recognition models to time the market across multiple global exchanges
Funds Screener
Find actively-traded funds from around the world traded on over 30 global exchanges