Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Spire Global Inc (NY: SPIR )

8.450 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 22, 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 (%)
Jun 30, 2023 4.792 4.792 4.080 4.120 204,210 -0.28(-6.33%)
Jun 29, 2023 3.840 4.398 3.760 4.398 367,431 +0.80(+22.18%)
Jun 28, 2023 3.780 3.816 3.566 3.600 249,042 +0.01(+0.22%)
Jun 27, 2023 3.440 3.760 3.401 3.592 336,942 +0.25(+7.60%)
Jun 26, 2023 4.080 4.128 3.318 3.338 1,155,155 -0.35(-9.54%)
Jun 23, 2023 5.840 5.840 2.800 3.690 4,123,281 -2.01(-35.27%)
Jun 22, 2023 5.268 5.840 5.240 5.702 114,063 +0.22(+4.10%)
Jun 21, 2023 5.280 5.514 5.126 5.477 120,956 +0.25(+4.69%)
Jun 20, 2023 5.518 5.600 5.201 5.231 96,949 -0.27(-4.97%)
Jun 16, 2023 5.440 5.520 5.120 5.505 123,000 +0.20(+3.71%)
Jun 15, 2023 5.280 5.560 5.040 5.308 116,019 -0.10(-1.83%)
May 08, 2023 4.974 5.531 4.974 5.407 38,877 +0.44(+8.77%)
May 05, 2023 5.109 5.256 4.960 4.971 50,466 +0.12(+2.42%)
May 04, 2023 5.176 5.176 4.819 4.854 59,046 -0.35(-6.65%)
May 03, 2023 5.600 5.600 5.199 5.199 37,519 -0.07(-1.32%)
May 02, 2023 5.360 5.469 5.200 5.269 69,197 -0.04(-0.77%)
May 01, 2023 5.440 5.614 5.280 5.310 66,512 -0.29(-5.19%)
Apr 28, 2023 5.360 6.014 5.200 5.600 101,665 +0.28(+5.20%)
Apr 27, 2023 5.575 5.600 5.224 5.323 33,626 -0.12(-2.29%)
Apr 26, 2023 5.520 5.644 5.216 5.448 37,855 -0.08(-1.40%)
Apr 25, 2023 5.513 5.760 5.360 5.526 72,625 -0.08(-1.36%)
Apr 24, 2023 5.760 5.760 5.360 5.602 44,633 -0.03(-0.54%)
Apr 21, 2023 5.622 5.990 5.530 5.632 52,867 -0.07(-1.22%)
Apr 20, 2023 5.600 5.795 5.487 5.702 35,605 +0.05(+0.93%)
Apr 19, 2023 5.760 5.800 5.520 5.649 45,475 -0.14(-2.36%)
Apr 18, 2023 5.467 6.300 5.281 5.786 95,533 +0.43(+8.00%)
Apr 17, 2023 4.985 5.432 4.880 5.357 61,667 +0.49(+10.13%)
Apr 14, 2023 4.808 5.200 4.750 4.864 45,821 +0.03(+0.55%)
Apr 13, 2023 4.857 4.880 4.600 4.838 63,224 +0.11(+2.28%)
Apr 12, 2023 5.040 5.183 4.712 4.730 61,065 -0.30(-6.01%)
Apr 11, 2023 5.014 5.200 4.960 5.032 55,350 +0.01(+0.18%)
Apr 10, 2023 5.440 5.440 4.960 5.023 66,878 -0.41(-7.58%)
Apr 06, 2023 5.132 5.441 5.040 5.435 69,865 +0.30(+5.74%)
Apr 05, 2023 4.801 5.232 4.800 5.140 87,882 +0.32(+6.62%)
Apr 04, 2023 5.280 5.343 4.560 4.821 139,917 -0.30(-5.84%)
Apr 03, 2023 5.600 5.628 5.040 5.120 42,896 -0.22(-4.19%)
Mar 31, 2023 5.120 5.360 5.113 5.344 74,494 +0.22(+4.38%)
Mar 30, 2023 4.976 5.526 4.960 5.120 74,697 -0.01(-0.16%)
Mar 29, 2023 5.440 5.462 4.832 5.128 72,452 -0.05(-1.02%)
Mar 28, 2023 5.440 5.550 5.128 5.181 77,907 -0.30(-5.46%)
Mar 27, 2023 6.000 6.229 5.440 5.480 103,278 -0.04(-0.72%)
Mar 24, 2023 5.520 5.680 5.361 5.520 68,148 +0.01(+0.15%)
Mar 23, 2023 5.798 5.920 5.360 5.512 71,887 -0.17(-2.96%)
Mar 22, 2023 6.240 6.288 5.680 5.680 47,971 -0.41(-6.69%)
Mar 21, 2023 6.000 6.240 5.975 6.087 34,277 +0.22(+3.72%)
Mar 20, 2023 6.737 6.737 5.606 5.869 83,128 -0.55(-8.53%)
Mar 17, 2023 6.546 6.720 6.352 6.416 93,540 -0.12(-1.86%)
Mar 16, 2023 6.320 6.598 5.920 6.538 77,539 +0.13(+2.04%)
Mar 15, 2023 6.400 6.632 6.264 6.407 55,965 -0.10(-1.59%)
Mar 14, 2023 6.640 7.018 6.400 6.510 70,455 +0.19(+3.03%)
Mar 13, 2023 6.754 6.853 6.160 6.319 74,370 -0.32(-4.83%)
Mar 10, 2023 7.040 7.133 6.640 6.640 73,255 +0.00(+0.00%)
Mar 09, 2023 7.641 7.992 6.570 6.640 165,742 -0.84(-11.25%)
Mar 08, 2023 7.920 8.160 7.143 7.482 126,535 -0.36(-4.58%)
Mar 07, 2023 8.080 8.134 7.710 7.841 77,196 -0.24(-2.96%)
Mar 06, 2023 8.960 9.040 8.000 8.080 53,085 -0.72(-8.18%)
Mar 03, 2023 8.640 8.880 8.520 8.800 33,435 +0.24(+2.80%)
Mar 02, 2023 8.400 8.560 8.160 8.560 41,923 +0.16(+1.90%)
Mar 01, 2023 8.240 8.480 8.080 8.400 39,683 +0.16(+1.94%)
Feb 28, 2023 8.080 8.480 8.080 8.240 20,276 +0.16(+1.98%)
Feb 27, 2023 8.320 8.400 8.080 8.080 21,879 -0.08(-0.98%)
Feb 24, 2023 8.160 8.280 8.000 8.160 176,628 -0.08(-0.97%)
Feb 23, 2023 8.240 8.320 8.080 8.240 93,123 +0.16(+1.98%)
Feb 22, 2023 8.240 8.320 8.000 8.080 85,209 +0.00(+0.00%)
Feb 21, 2023 8.320 9.240 8.080 8.080 53,394 -0.40(-4.72%)
Feb 17, 2023 9.040 9.040 8.320 8.480 63,632 -0.16(-1.85%)
Feb 16, 2023 8.400 9.040 8.400 8.640 46,229 -0.08(-0.92%)
Feb 15, 2023 8.400 8.880 8.320 8.720 69,188 +0.32(+3.81%)
Feb 14, 2023 8.160 8.480 8.080 8.400 67,546 +0.16(+1.94%)
Feb 13, 2023 8.400 8.560 8.080 8.240 42,760 -0.16(-1.90%)
Feb 10, 2023 8.080 8.640 8.080 8.400 59,976 +0.16(+1.94%)
Feb 09, 2023 8.480 8.640 8.160 8.240 53,651 -0.08(-0.96%)
Feb 08, 2023 8.720 8.880 8.320 8.320 52,597 -0.48(-5.45%)
Feb 07, 2023 9.200 9.200 8.640 8.800 67,228 -0.40(-4.35%)
Feb 06, 2023 9.760 9.974 9.200 9.200 41,864 -0.64(-6.50%)
Feb 03, 2023 9.680 10.40 9.600 9.840 83,440 +0.08(+0.82%)
Feb 02, 2023 10.00 10.24 9.600 9.760 95,876 +0.16(+1.67%)
Feb 01, 2023 9.440 9.840 8.880 9.600 117,184 +0.08(+0.84%)
Jan 31, 2023 8.800 9.600 8.800 9.520 38,709 +0.72(+8.18%)
Jan 30, 2023 9.040 9.200 8.760 8.800 26,675 -0.32(-3.51%)
Jan 27, 2023 9.120 9.360 8.800 9.120 40,165 -0.08(-0.87%)
Jan 26, 2023 9.440 9.440 8.720 9.200 33,486 +0.00(+0.00%)
Jan 25, 2023 9.120 9.280 8.560 9.200 36,483 +0.24(+2.68%)
Jan 24, 2023 9.520 10.00 8.800 8.960 61,068 -0.80(-8.20%)
Jan 23, 2023 9.600 10.00 9.520 9.760 36,170 +0.16(+1.67%)
Jan 20, 2023 9.680 9.760 9.280 9.600 31,289 +0.08(+0.84%)
Jan 19, 2023 9.760 10.00 9.120 9.520 42,042 -0.56(-5.56%)
Jan 18, 2023 10.72 10.76 9.800 10.08 47,434 -0.56(-5.26%)
Jan 17, 2023 10.24 10.88 9.920 10.64 70,044 +0.56(+5.56%)
Jan 13, 2023 10.00 10.24 9.761 10.08 36,311 +0.32(+3.28%)
Jan 12, 2023 9.120 10.24 8.720 9.760 65,004 +0.64(+7.02%)
Jan 11, 2023 9.200 9.440 8.600 9.120 39,820 +0.24(+2.70%)
Jan 10, 2023 8.160 8.960 8.160 8.880 49,029 +0.64(+7.77%)
Jan 09, 2023 7.999 8.560 7.999 8.240 33,999 +0.36(+4.57%)
Jan 06, 2023 7.839 8.000 7.280 7.880 37,589 +0.35(+4.61%)
Jan 05, 2023 8.160 8.160 7.533 7.533 44,461 -0.71(-8.58%)
Jan 04, 2023 8.240 8.400 7.840 8.240 34,079 +0.24(+3.02%)
Jan 03, 2023 8.160 8.320 7.600 7.998 40,634 +0.32(+4.15%)
Dec 30, 2022 7.280 7.759 7.070 7.680 84,910 +0.32(+4.37%)
Dec 29, 2022 7.366 7.629 6.906 7.358 73,062 +0.06(+0.78%)
Dec 28, 2022 7.840 8.000 7.201 7.302 73,384 -0.39(-5.02%)
Dec 27, 2022 8.160 8.400 7.640 7.687 79,049 -0.39(-4.86%)
Dec 23, 2022 8.320 8.320 8.000 8.080 43,869 -0.16(-1.94%)
Dec 22, 2022 8.480 8.800 8.000 8.240 65,999 -0.40(-4.63%)
Dec 21, 2022 8.800 9.280 8.400 8.640 102,827 -0.16(-1.82%)
Dec 20, 2022 8.560 8.880 8.320 8.800 48,425 +0.16(+1.85%)
Dec 19, 2022 9.280 9.280 8.400 8.640 36,825 -0.24(-2.70%)
Dec 16, 2022 9.840 9.920 8.640 8.880 171,695 -0.72(-7.50%)
Dec 15, 2022 10.00 10.00 9.480 9.600 53,561 -0.56(-5.51%)
Dec 14, 2022 10.32 10.56 9.964 10.16 46,040 +0.16(+1.60%)
Dec 13, 2022 10.16 10.40 9.760 10.00 53,982 +0.40(+4.17%)
Dec 12, 2022 9.440 10.00 9.440 9.600 54,328 -0.08(-0.83%)
Dec 09, 2022 9.840 10.04 9.600 9.680 18,998 -0.16(-1.63%)
Dec 08, 2022 9.440 10.24 9.440 9.840 45,626 +0.32(+3.36%)
Dec 07, 2022 9.600 9.960 9.440 9.520 59,631 -0.40(-4.03%)
Dec 06, 2022 10.56 10.88 9.920 9.920 34,144 -0.64(-6.06%)
Dec 05, 2022 10.88 11.28 10.48 10.56 39,729 -0.40(-3.65%)
Dec 02, 2022 10.32 11.12 10.16 10.96 27,269 +0.32(+3.01%)
Dec 01, 2022 10.00 11.08 9.960 10.64 39,992 +0.56(+5.56%)
Nov 30, 2022 10.40 10.48 9.834 10.08 64,431 -0.08(-0.79%)
Nov 29, 2022 10.08 10.56 9.600 10.16 54,735 +0.08(+0.79%)
Nov 28, 2022 10.56 10.80 10.04 10.08 18,562 -0.88(-8.03%)
Nov 25, 2022 10.88 11.20 10.72 10.96 12,185 -0.16(-1.44%)
Nov 23, 2022 10.24 11.20 10.08 11.12 54,316 +0.64(+6.11%)
Nov 22, 2022 10.40 10.48 10.16 10.48 24,062 +0.08(+0.77%)
Nov 21, 2022 10.32 10.88 10.24 10.40 34,361 -0.24(-2.26%)
Nov 18, 2022 10.88 11.12 10.44 10.64 34,837 -0.24(-2.21%)
Nov 17, 2022 10.72 10.88 10.00 10.88 67,643 -0.72(-6.21%)
Nov 16, 2022 11.44 11.68 11.04 11.60 36,859 +0.08(+0.69%)
Nov 15, 2022 11.44 11.60 11.04 11.52 37,377 +0.40(+3.60%)
Nov 14, 2022 11.84 11.84 10.84 11.12 47,579 -0.80(-6.71%)
Nov 11, 2022 11.60 12.64 11.52 11.92 53,486 +0.16(+1.36%)
Nov 10, 2022 10.64 11.84 10.37 11.76 85,153 +1.84(+18.55%)
Nov 09, 2022 10.48 10.48 9.840 9.920 25,037 -0.48(-4.62%)
Nov 08, 2022 10.08 10.48 10.04 10.40 51,094 +0.24(+2.36%)
Nov 07, 2022 11.28 11.28 9.920 10.16 64,304 -0.80(-7.30%)
Nov 04, 2022 11.12 11.12 10.40 10.96 41,517 +0.16(+1.48%)
Nov 03, 2022 10.64 10.88 10.56 10.80 32,139 +0.08(+0.75%)
Nov 02, 2022 11.68 11.92 10.56 10.72 67,175 -1.20(-10.07%)
Nov 01, 2022 11.76 11.92 11.20 11.92 52,311 +0.40(+3.47%)
Oct 31, 2022 11.36 11.64 11.12 11.52 40,611 +0.08(+0.70%)
Oct 28, 2022 10.40 11.55 10.16 11.44 85,412 +0.96(+9.16%)
Oct 27, 2022 9.840 10.84 9.840 10.48 44,775 +0.64(+6.50%)
Oct 26, 2022 10.08 10.48 9.840 9.840 41,069 -0.48(-4.65%)
Oct 25, 2022 9.840 10.44 9.840 10.32 64,021 +0.64(+6.61%)
Oct 24, 2022 9.680 9.760 9.120 9.680 39,802 -0.16(-1.63%)
Oct 21, 2022 9.600 10.16 9.120 9.840 61,565 +0.40(+4.24%)
Oct 20, 2022 8.800 9.760 8.720 9.440 68,400 +0.64(+7.27%)
Oct 19, 2022 8.960 9.040 8.560 8.800 34,516 -0.16(-1.79%)
Oct 18, 2022 9.680 9.920 8.800 8.960 47,073 -0.56(-5.88%)
Oct 17, 2022 9.120 9.760 9.040 9.520 90,974 +0.88(+10.19%)
Oct 14, 2022 8.800 9.040 8.560 8.640 50,355 +0.00(+0.00%)
Oct 13, 2022 8.000 8.800 7.699 8.640 69,743 +0.40(+4.85%)
Oct 12, 2022 8.080 8.320 8.000 8.240 25,270 +0.08(+0.98%)
Oct 11, 2022 8.480 8.560 7.894 8.160 53,052 -0.32(-3.77%)
Oct 10, 2022 8.400 8.560 8.160 8.480 32,772 -0.08(-0.93%)
Oct 07, 2022 8.720 8.960 8.480 8.560 33,339 -0.32(-3.60%)
Oct 06, 2022 8.960 9.040 8.720 8.880 26,139 -0.08(-0.89%)
Oct 05, 2022 9.280 9.346 8.680 8.960 68,838 -0.16(-1.75%)
Oct 04, 2022 9.120 9.320 8.858 9.120 65,163 +0.32(+3.64%)
Oct 03, 2022 8.880 8.960 8.240 8.800 60,736 +0.16(+1.85%)
Sep 30, 2022 9.040 9.280 8.640 8.640 50,553 -0.48(-5.26%)
Sep 29, 2022 9.120 9.280 8.800 9.120 54,860 +0.00(+0.00%)
Sep 28, 2022 9.520 9.840 8.960 9.120 66,719 -0.24(-2.56%)
Sep 27, 2022 9.360 9.760 8.880 9.360 72,417 +0.16(+1.74%)
Sep 26, 2022 8.640 9.520 8.640 9.200 58,962 +0.64(+7.48%)
Sep 23, 2022 8.880 9.120 8.320 8.560 65,219 -0.48(-5.31%)
Sep 22, 2022 9.200 9.200 8.880 9.040 58,823 -0.08(-0.88%)
Sep 21, 2022 9.440 9.600 9.040 9.120 87,430 -0.40(-4.20%)
Sep 20, 2022 9.600 9.840 9.212 9.520 48,132 -0.16(-1.65%)
Sep 19, 2022 9.920 10.07 9.200 9.680 73,304 -0.40(-3.97%)
Sep 16, 2022 9.520 10.24 9.120 10.08 181,238 +0.72(+7.69%)
Sep 15, 2022 10.96 10.96 9.200 9.360 233,531 -1.36(-12.69%)
Sep 14, 2022 10.88 10.88 10.40 10.72 66,894 -0.24(-2.19%)
Sep 13, 2022 11.76 11.76 10.80 10.96 40,782 -1.20(-9.87%)
Sep 12, 2022 12.48 12.48 11.84 12.16 22,313 +0.00(+0.00%)
Sep 09, 2022 11.84 12.44 11.84 12.16 27,616 +0.32(+2.70%)
Sep 08, 2022 11.44 12.08 11.36 11.84 65,857 -0.16(-1.33%)
Sep 07, 2022 11.60 12.16 11.60 12.00 39,024 +0.16(+1.35%)
Sep 06, 2022 10.48 12.08 10.40 11.84 104,768 +1.36(+12.98%)
Sep 02, 2022 11.04 11.04 10.48 10.48 40,442 -0.16(-1.50%)
Sep 01, 2022 10.72 10.88 10.48 10.64 39,481 -0.16(-1.48%)
Aug 31, 2022 10.96 11.12 10.76 10.80 23,698 -0.08(-0.74%)
Aug 30, 2022 11.52 11.60 10.64 10.88 45,589 -0.24(-2.16%)
Aug 29, 2022 11.36 11.64 11.04 11.12 37,906 -0.64(-5.44%)
Aug 26, 2022 12.40 12.40 11.36 11.76 87,890 -0.64(-5.16%)
Aug 25, 2022 10.88 12.80 10.64 12.40 172,579 +1.76(+16.54%)
Aug 24, 2022 10.56 10.80 10.24 10.64 58,158 +0.08(+0.76%)
Aug 23, 2022 11.12 11.27 10.48 10.56 54,876 -0.48(-4.35%)
Aug 22, 2022 10.88 11.20 10.80 11.04 86,272 +0.00(+0.00%)
Aug 19, 2022 11.92 12.00 10.96 11.04 80,876 -1.20(-9.80%)
Aug 18, 2022 11.84 12.48 11.44 12.24 68,141 +0.40(+3.38%)
Aug 17, 2022 12.64 12.64 11.76 11.84 90,681 -0.88(-6.92%)
Aug 16, 2022 13.04 13.04 12.24 12.72 115,065 -0.32(-2.45%)
Aug 15, 2022 13.28 13.68 12.88 13.04 117,060 -0.48(-3.55%)
Aug 12, 2022 12.40 13.52 12.00 13.52 114,866 +1.36(+11.18%)
Aug 11, 2022 12.64 12.80 11.52 12.16 216,636 -0.08(-0.65%)
Aug 10, 2022 12.08 12.56 11.68 12.24 127,623 +0.72(+6.25%)
Aug 09, 2022 12.16 12.16 11.32 11.52 102,858 -0.72(-5.88%)
Aug 08, 2022 12.48 12.72 11.76 12.24 122,983 -0.24(-1.92%)
Aug 05, 2022 12.00 12.56 11.68 12.48 85,360 +0.40(+3.31%)
Aug 04, 2022 12.16 12.52 11.76 12.08 74,902 +0.16(+1.34%)
Aug 03, 2022 12.80 13.28 11.76 11.92 117,688 -0.88(-6.88%)
Aug 02, 2022 12.64 13.68 12.64 12.80 92,865 +0.24(+1.91%)
Aug 01, 2022 12.00 13.12 11.89 12.56 79,898 +0.56(+4.67%)
Jul 29, 2022 12.08 12.24 11.44 12.00 61,058 +0.00(+0.00%)
Jul 28, 2022 11.60 12.24 11.36 12.00 64,327 +0.40(+3.45%)
Jul 27, 2022 10.08 11.92 10.00 11.60 163,069 +1.68(+16.94%)
Jul 26, 2022 10.40 10.42 9.760 9.920 74,707 -0.64(-6.06%)
Jul 25, 2022 10.08 10.56 9.840 10.56 63,879 +0.32(+3.13%)
Jul 22, 2022 10.72 10.80 10.16 10.24 51,403 -0.56(-5.19%)
Jul 21, 2022 11.20 11.28 10.32 10.80 69,704 -0.16(-1.46%)
Jul 20, 2022 10.08 11.44 10.08 10.96 113,552 +0.88(+8.73%)
Jul 19, 2022 9.760 10.40 9.680 10.08 83,320 +0.64(+6.78%)
Jul 18, 2022 9.680 9.824 9.360 9.440 61,529 +0.08(+0.85%)
Jul 15, 2022 9.840 9.840 9.280 9.360 58,274 -0.16(-1.68%)
Jul 14, 2022 9.680 9.920 9.320 9.520 160,494 -0.24(-2.46%)
Jul 13, 2022 9.680 9.960 9.680 9.760 61,391 -0.08(-0.81%)
Jul 12, 2022 9.600 10.16 9.280 9.840 87,495 +0.16(+1.65%)
Jul 11, 2022 9.920 10.08 9.600 9.680 42,896 -0.48(-4.72%)
Jul 08, 2022 10.32 10.72 10.08 10.16 37,475 -0.24(-2.31%)
Jul 07, 2022 10.08 10.48 9.920 10.40 68,997 +0.32(+3.17%)
Jul 06, 2022 10.16 10.31 9.840 10.08 26,449 -0.24(-2.33%)
Jul 05, 2022 9.840 10.40 9.440 10.32 79,524 +0.40(+4.03%)
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.