Indicators

Spire Global Inc (NY: SPIR )

9.900 +0.160 (+1.64%)

Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2024	12.04	12.39	11.97	12.00	360,034	-0.05(-0.41%)
Mar 27, 2024	11.86	12.49	11.64	12.05	548,973	+0.41(+3.52%)
Mar 26, 2024	12.50	12.53	11.53	11.64	693,640	-0.79(-6.36%)
Mar 25, 2024	11.85	12.48	11.38	12.43	910,868	+0.40(+3.33%)
Mar 22, 2024	11.69	12.47	11.62	12.03	1,956,692	+0.64(+5.62%)
Mar 21, 2024	15.19	15.38	11.10	11.39	4,876,400	-6.08(-34.80%)
Mar 20, 2024	15.99	18.44	15.02	17.47	2,528,206	+1.46(+9.12%)
Mar 19, 2024	14.28	19.40	14.16	16.01	7,625,977	+3.73(+30.37%)
Mar 18, 2024	12.06	12.57	11.61	12.28	173,073	+0.33(+2.76%)
Mar 15, 2024	11.67	12.14	11.67	11.95	151,771	+0.13(+1.10%)
Mar 14, 2024	12.20	12.45	11.72	11.82	123,257	-0.35(-2.88%)
Mar 13, 2024	11.80	12.91	11.67	12.17	203,750	+0.33(+2.79%)
Mar 12, 2024	11.84	12.03	11.22	11.84	221,890	-0.11(-0.92%)
Mar 11, 2024	12.65	12.90	11.90	11.95	222,298	-0.73(-5.76%)
Mar 08, 2024	13.66	14.20	12.65	12.68	356,571	-0.94(-6.90%)
Mar 07, 2024	12.50	13.68	10.41	13.62	650,963	+1.12(+8.96%)
Mar 06, 2024	12.21	12.68	12.02	12.50	148,330	+0.53(+4.43%)
Mar 05, 2024	11.74	12.30	11.74	11.97	89,072	-0.04(-0.33%)
Mar 04, 2024	12.62	12.65	11.58	12.01	173,733	-0.47(-3.77%)

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.