Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Spire Global Inc (NY: SPIR )

10.68 +0.18 (+1.71%)
Official Closing Price Updated: 7:00 PM EST, Nov 8, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 30, 2024 9.750 10.14 9.700 9.990 203,852 +0.19(+1.94%)
Sep 27, 2024 9.840 10.10 9.620 9.800 198,410 +0.04(+0.41%)
Sep 26, 2024 10.40 10.40 9.560 9.760 309,595 -0.30(-2.98%)
Sep 25, 2024 10.75 10.79 9.840 10.06 293,355 -0.59(-5.54%)
Sep 24, 2024 10.11 10.68 9.830 10.65 224,761 +0.46(+4.51%)
Sep 23, 2024 10.25 10.53 10.12 10.19 166,335 -0.09(-0.88%)
Sep 20, 2024 10.98 10.98 10.14 10.28 510,020 -0.64(-5.86%)
Sep 19, 2024 10.81 10.97 10.30 10.92 292,948 +0.51(+4.90%)
Sep 18, 2024 10.35 10.64 10.09 10.41 398,404 +0.07(+0.68%)
Sep 17, 2024 9.490 10.35 9.360 10.34 342,784 +1.01(+10.83%)
Sep 16, 2024 9.230 9.440 9.060 9.330 171,961 +0.03(+0.32%)
Sep 13, 2024 8.690 9.350 8.510 9.300 155,664 +0.74(+8.64%)
Sep 12, 2024 8.900 9.007 8.510 8.560 232,816 -0.35(-3.93%)
Sep 11, 2024 8.160 8.935 7.870 8.910 304,041 +0.72(+8.79%)
Sep 10, 2024 8.120 8.420 7.930 8.190 339,966 +0.32(+4.07%)
Sep 09, 2024 8.100 8.600 7.870 7.870 288,924 -0.14(-1.75%)
Sep 06, 2024 8.300 8.320 7.945 8.010 295,060 -0.23(-2.79%)
Sep 05, 2024 8.220 8.330 7.840 8.240 330,764 +0.06(+0.73%)
Sep 04, 2024 8.290 8.680 8.025 8.180 267,846 -0.12(-1.45%)
Sep 03, 2024 8.490 8.570 7.950 8.300 279,007 -0.28(-3.26%)
Aug 30, 2024 8.560 9.000 8.460 8.580 294,431 +0.10(+1.18%)
Aug 29, 2024 8.200 8.930 7.900 8.480 552,868 +0.41(+5.08%)
Aug 28, 2024 7.930 8.400 7.760 8.070 476,119 -0.12(-1.47%)
Aug 27, 2024 8.060 8.530 7.925 8.190 334,739 +0.04(+0.49%)
Aug 26, 2024 8.070 8.160 7.670 8.150 301,118 +0.08(+0.99%)
Aug 23, 2024 7.450 8.440 7.450 8.070 467,693 +0.66(+8.91%)
Aug 22, 2024 7.200 7.630 7.050 7.410 452,852 +0.16(+2.21%)
Aug 21, 2024 7.750 7.750 6.860 7.250 671,290 -0.32(-4.23%)
Aug 20, 2024 7.680 7.820 6.950 7.570 711,298 -0.06(-0.79%)
Aug 19, 2024 7.330 7.820 7.020 7.630 995,348 +0.56(+7.92%)
Aug 16, 2024 6.920 7.110 6.390 7.070 1,190,969 +0.32(+4.74%)
Aug 15, 2024 6.550 7.900 6.260 6.750 3,700,095 -3.41(-33.56%)
Aug 14, 2024 11.21 11.27 10.07 10.16 600,509 -1.02(-9.12%)
Aug 13, 2024 10.36 11.48 10.29 11.18 317,477 +0.94(+9.18%)
Aug 12, 2024 10.48 10.60 10.14 10.24 245,101 -0.31(-2.94%)
Aug 09, 2024 10.81 11.13 10.45 10.55 279,224 -0.16(-1.49%)
Aug 08, 2024 10.12 10.83 9.720 10.71 324,314 +0.95(+9.73%)
Aug 07, 2024 11.42 11.59 9.690 9.760 571,394 -1.29(-11.67%)
Aug 06, 2024 10.88 11.58 10.79 11.05 235,585 +0.29(+2.70%)
Aug 05, 2024 10.91 11.32 10.62 10.76 456,062 -1.27(-10.56%)
Aug 02, 2024 11.93 12.25 11.35 12.03 330,041 -0.49(-3.91%)
Aug 01, 2024 13.95 14.12 12.28 12.52 528,795 -1.42(-10.19%)
Jul 31, 2024 13.96 14.54 13.57 13.94 216,920 +0.23(+1.68%)
Jul 30, 2024 13.91 14.07 13.31 13.71 195,298 -0.15(-1.08%)
Jul 29, 2024 14.34 14.45 13.66 13.86 202,910 -0.46(-3.21%)
Jul 26, 2024 14.13 14.33 13.86 14.32 183,402 +0.47(+3.39%)
Jul 25, 2024 13.46 14.20 13.14 13.85 252,662 +0.38(+2.82%)
Jul 24, 2024 14.09 14.38 13.37 13.47 403,452 -0.78(-5.47%)
Jul 23, 2024 14.68 14.68 14.20 14.25 360,157 -0.40(-2.73%)
Jul 22, 2024 14.20 14.67 13.75 14.65 227,972 +0.64(+4.57%)
Jul 19, 2024 13.74 14.07 13.57 14.01 141,659 +0.24(+1.74%)
Jul 18, 2024 14.31 14.77 13.70 13.77 268,728 -0.48(-3.37%)
Jul 17, 2024 14.00 14.45 13.62 14.25 380,618 +0.13(+0.92%)
Jul 16, 2024 12.98 14.74 12.93 14.12 1,122,199 +1.16(+8.95%)
Jul 15, 2024 12.10 12.96 12.06 12.96 405,398 +0.82(+6.75%)
Jul 12, 2024 11.61 12.36 11.48 12.14 334,315 +0.66(+5.75%)
Jul 11, 2024 11.20 11.57 10.89 11.48 462,221 +0.69(+6.39%)
Jul 10, 2024 10.96 11.00 10.46 10.79 190,042 -0.08(-0.74%)
Jul 09, 2024 10.65 10.90 10.36 10.87 310,071 +0.15(+1.40%)
Jul 08, 2024 10.50 11.38 10.50 10.72 572,959 +0.30(+2.88%)
Jul 05, 2024 10.50 10.59 9.790 10.42 557,530 -0.10(-0.95%)
Jul 03, 2024 10.19 10.71 10.17 10.52 118,417 +0.33(+3.24%)
Jul 02, 2024 10.21 10.70 10.07 10.19 583,170 -0.13(-1.26%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.