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

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
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 (%)
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%)
Mar 01, 2024 12.26 12.75 11.88 12.48 205,333 +0.08(+0.65%)
Feb 29, 2024 11.48 12.59 11.31 12.40 221,446 +1.09(+9.64%)
Feb 28, 2024 11.83 11.83 11.27 11.31 96,097 -0.75(-6.22%)
Feb 27, 2024 11.50 12.16 11.11 12.06 176,397 +0.75(+6.63%)
Feb 26, 2024 10.79 11.39 10.77 11.31 129,608 +0.46(+4.24%)
Feb 23, 2024 10.80 10.99 10.70 10.85 112,546 +0.04(+0.37%)
Feb 22, 2024 11.50 11.59 10.67 10.81 243,578 -0.61(-5.34%)
Feb 21, 2024 12.06 12.09 10.75 11.42 235,966 -0.86(-7.00%)
Feb 20, 2024 11.70 12.32 11.60 12.28 127,785 +0.54(+4.60%)
Feb 16, 2024 11.72 12.10 11.58 11.74 133,952 -0.16(-1.34%)
Feb 15, 2024 11.34 11.95 11.13 11.90 223,401 +0.60(+5.31%)
Feb 14, 2024 11.03 11.32 10.80 11.30 183,066 +0.43(+3.96%)
Feb 13, 2024 10.66 11.14 10.40 10.87 224,580 -0.42(-3.72%)
Feb 12, 2024 10.55 11.68 10.48 11.29 488,212 +0.85(+8.14%)
Feb 09, 2024 8.500 10.44 8.500 10.44 699,426 +2.29(+28.10%)
Feb 08, 2024 7.480 8.323 7.380 8.150 208,115 +0.75(+10.14%)
Feb 07, 2024 7.350 7.500 7.150 7.400 107,796 +0.05(+0.68%)
Feb 06, 2024 7.270 7.590 7.225 7.350 138,064 +0.10(+1.38%)
Feb 05, 2024 6.970 7.280 6.850 7.250 67,268 +0.23(+3.28%)
Feb 02, 2024 7.150 7.190 6.885 7.020 72,699 -0.24(-3.31%)
Feb 01, 2024 7.160 7.360 7.000 7.260 76,885 +0.15(+2.11%)
Jan 31, 2024 7.130 7.460 7.060 7.110 66,284 -0.06(-0.84%)
Jan 30, 2024 7.490 7.490 7.124 7.170 61,005 -0.38(-5.03%)
Jan 29, 2024 7.040 7.550 7.000 7.550 84,184 +0.49(+6.94%)
Jan 26, 2024 7.100 7.140 6.950 7.060 39,173 +0.08(+1.15%)
Jan 25, 2024 7.000 7.080 6.810 6.980 50,811 +0.02(+0.29%)
Jan 24, 2024 7.480 7.610 6.930 6.960 128,502 -0.43(-5.82%)
Jan 23, 2024 6.950 7.420 6.870 7.390 228,017 +0.42(+6.03%)
Jan 22, 2024 7.140 7.240 6.770 6.970 252,159 -0.01(-0.14%)
Jan 19, 2024 6.680 7.082 6.570 6.980 117,835 +0.32(+4.80%)
Jan 18, 2024 6.760 6.890 6.620 6.660 59,967 +0.08(+1.22%)
Jan 17, 2024 6.520 6.630 6.380 6.580 62,637 -0.07(-1.05%)
Jan 16, 2024 6.820 6.840 6.570 6.650 70,088 -0.24(-3.48%)
Jan 12, 2024 6.850 7.000 6.710 6.890 72,085 +0.08(+1.17%)
Jan 11, 2024 7.010 7.084 6.770 6.810 145,328 -0.25(-3.54%)
Jan 10, 2024 7.010 7.170 6.920 7.060 114,125 +0.04(+0.57%)
Jan 09, 2024 7.050 7.170 6.950 7.020 144,380 -0.16(-2.23%)
Jan 08, 2024 7.310 7.440 7.070 7.180 120,389 +0.03(+0.42%)
Jan 05, 2024 7.630 7.630 7.090 7.150 158,407 -0.38(-5.05%)
Jan 04, 2024 7.460 7.710 7.160 7.530 137,186 +0.06(+0.80%)
Jan 03, 2024 7.590 7.746 7.350 7.470 117,301 -0.27(-3.49%)
Jan 02, 2024 7.770 7.881 7.500 7.740 116,947 -0.08(-1.02%)
Dec 29, 2023 8.060 8.160 7.760 7.820 75,283 -0.20(-2.49%)
Dec 28, 2023 8.060 8.520 7.860 8.020 187,691 +0.00(+0.00%)
Dec 27, 2023 7.810 8.080 7.520 8.020 106,037 +0.11(+1.39%)
Dec 26, 2023 7.190 8.100 7.120 7.910 247,691 +0.65(+8.95%)
Dec 22, 2023 7.190 7.280 7.070 7.260 113,005 +0.15(+2.11%)
Dec 21, 2023 7.190 7.270 7.030 7.110 90,560 +0.05(+0.71%)
Dec 20, 2023 7.380 7.380 6.910 7.060 155,307 -0.32(-4.34%)
Dec 19, 2023 7.250 7.480 7.175 7.380 86,909 +0.23(+3.22%)
Dec 18, 2023 7.230 7.508 7.050 7.150 87,989 -0.02(-0.28%)
Dec 15, 2023 7.500 7.500 6.700 7.170 277,576 -0.17(-2.32%)
Dec 14, 2023 7.680 7.900 7.100 7.340 192,922 -0.23(-3.04%)
Dec 13, 2023 7.140 7.680 7.000 7.570 215,448 +0.41(+5.73%)
Dec 12, 2023 6.730 7.320 6.700 7.160 132,231 +0.36(+5.29%)
Dec 11, 2023 7.080 7.250 6.700 6.800 153,292 -0.29(-4.09%)
Dec 08, 2023 6.180 7.210 6.155 7.090 310,353 +0.94(+15.28%)
Dec 07, 2023 5.850 6.240 5.760 6.150 131,460 +0.34(+5.85%)
Dec 06, 2023 5.520 5.870 5.430 5.810 138,565 +0.35(+6.41%)
Dec 05, 2023 5.770 6.296 4.710 5.460 286,155 -0.26(-4.55%)
Dec 04, 2023 5.350 5.850 5.350 5.720 125,760 +0.27(+4.95%)
Dec 01, 2023 5.020 5.470 4.950 5.450 86,402 +0.37(+7.28%)
Nov 30, 2023 5.100 5.198 4.950 5.080 41,589 -0.03(-0.59%)
Nov 29, 2023 5.000 5.190 4.960 5.110 92,246 +0.15(+3.02%)
Nov 28, 2023 4.910 5.119 4.830 4.960 60,049 -0.02(-0.40%)
Nov 27, 2023 5.010 5.030 4.900 4.980 43,803 -0.07(-1.39%)
Nov 24, 2023 4.980 5.140 4.925 5.050 62,373 +0.07(+1.41%)
Nov 22, 2023 4.660 5.000 4.660 4.980 84,438 +0.34(+7.33%)
Nov 21, 2023 4.900 5.020 4.564 4.640 215,812 -0.38(-7.57%)
Nov 20, 2023 5.110 5.110 4.900 5.020 64,115 -0.02(-0.40%)
Nov 17, 2023 5.040 5.050 4.836 5.040 46,445 +0.16(+3.28%)
Nov 16, 2023 4.960 5.000 4.760 4.880 36,785 -0.06(-1.21%)
Nov 15, 2023 4.990 5.240 4.910 4.940 61,326 +0.06(+1.23%)
Nov 14, 2023 4.860 5.130 4.710 4.880 108,809 +0.19(+4.05%)
Nov 13, 2023 4.570 4.810 4.523 4.690 92,943 +0.09(+1.96%)
Nov 10, 2023 4.650 4.650 4.500 4.600 115,048 -0.07(-1.50%)
Nov 09, 2023 4.710 4.820 4.210 4.670 248,145 -0.01(-0.21%)
Nov 08, 2023 4.090 4.680 4.090 4.680 177,586 +0.59(+14.43%)
Nov 07, 2023 4.090 4.170 3.940 4.090 97,045 +0.03(+0.74%)
Nov 06, 2023 4.190 4.197 3.950 4.060 108,657 -0.08(-1.93%)
Nov 03, 2023 3.910 4.243 3.830 4.140 124,606 +0.32(+8.38%)
Nov 02, 2023 3.660 3.899 3.610 3.820 60,269 +0.23(+6.41%)
Nov 01, 2023 3.590 3.615 3.510 3.590 94,633 -0.04(-1.10%)
Oct 31, 2023 3.460 3.660 3.415 3.630 38,468 +0.15(+4.31%)
Oct 30, 2023 3.460 3.560 3.290 3.480 60,920 +0.06(+1.75%)
Oct 27, 2023 3.410 3.520 3.345 3.420 37,247 +0.02(+0.59%)
Oct 26, 2023 3.540 3.650 3.272 3.400 120,789 -0.13(-3.68%)
Oct 25, 2023 3.650 3.750 3.520 3.530 57,866 -0.19(-5.11%)
Oct 24, 2023 3.500 3.740 3.470 3.720 84,196 +0.29(+8.45%)
Oct 23, 2023 3.590 3.630 3.370 3.430 80,595 -0.16(-4.46%)
Oct 20, 2023 3.750 3.750 3.530 3.590 79,435 -0.13(-3.49%)
Oct 19, 2023 3.690 3.800 3.610 3.720 94,662 +0.00(+0.00%)
Oct 18, 2023 3.670 3.750 3.670 3.720 77,152 +0.01(+0.27%)
Oct 17, 2023 3.700 3.796 3.570 3.710 130,322 -0.05(-1.33%)
Oct 16, 2023 3.810 3.850 3.690 3.760 131,882 +0.01(+0.27%)
Oct 13, 2023 3.900 3.940 3.670 3.750 130,420 -0.12(-3.10%)
Oct 12, 2023 4.170 4.170 3.850 3.870 174,618 -0.22(-5.38%)
Oct 11, 2023 4.180 4.240 4.090 4.090 95,708 -0.05(-1.21%)
Oct 10, 2023 4.090 4.296 4.080 4.140 76,856 +0.07(+1.72%)
Oct 09, 2023 4.100 4.178 4.060 4.070 99,223 -0.05(-1.21%)
Oct 06, 2023 4.240 4.336 4.120 4.120 117,674 -0.16(-3.74%)
Oct 05, 2023 4.810 4.832 4.230 4.280 261,815 -0.13(-2.95%)
Oct 04, 2023 4.230 4.530 4.170 4.410 67,425 +0.18(+4.26%)
Oct 03, 2023 4.650 4.700 4.120 4.230 140,705 -0.46(-9.81%)
Oct 02, 2023 4.860 4.950 4.680 4.690 63,927 -0.20(-4.09%)
Sep 29, 2023 4.980 5.000 4.860 4.890 44,120 -0.02(-0.41%)
Sep 28, 2023 5.070 5.100 4.825 4.910 56,933 -0.15(-2.96%)
Sep 27, 2023 5.030 5.170 4.970 5.060 40,692 +0.11(+2.22%)
Sep 26, 2023 4.930 5.026 4.930 4.950 69,204 -0.03(-0.60%)
Sep 25, 2023 4.970 5.010 4.960 4.980 88,698 -0.03(-0.60%)
Sep 22, 2023 5.120 5.190 4.960 5.010 56,636 -0.13(-2.53%)
Sep 21, 2023 5.060 5.200 4.905 5.140 85,032 +0.02(+0.39%)
Sep 20, 2023 5.420 5.420 5.110 5.120 70,591 -0.14(-2.66%)
Sep 19, 2023 5.300 5.360 5.160 5.260 95,677 -0.06(-1.13%)
Sep 18, 2023 5.540 5.580 5.320 5.320 134,006 -0.21(-3.80%)
Sep 15, 2023 5.620 5.680 5.435 5.530 158,485 -0.13(-2.30%)
Sep 14, 2023 5.790 5.830 5.650 5.660 73,024 -0.10(-1.74%)
Sep 13, 2023 5.740 5.970 5.654 5.760 145,971 +0.02(+0.35%)
Sep 12, 2023 5.540 5.960 5.525 5.740 191,885 +0.19(+3.42%)
Sep 11, 2023 5.390 5.890 5.330 5.550 160,117 +0.15(+2.78%)
Sep 08, 2023 5.440 5.528 5.350 5.400 158,876 -0.07(-1.28%)
Sep 07, 2023 5.450 5.510 5.320 5.470 107,838 -0.05(-0.91%)
Sep 06, 2023 5.440 5.600 5.308 5.520 120,613 -0.02(-0.36%)
Sep 05, 2023 5.320 5.620 5.120 5.540 187,446 +0.06(+1.09%)
Sep 01, 2023 5.390 6.140 5.270 5.480 428,037 +0.22(+4.18%)
Aug 31, 2023 4.450 5.300 4.340 5.260 364,841 +0.74(+16.37%)
Aug 30, 2023 4.480 4.774 4.480 4.520 144,355 -0.04(-0.88%)
Aug 29, 2023 4.856 4.912 4.560 4.560 83,469 -0.21(-4.44%)
Aug 28, 2023 4.800 4.872 4.579 4.772 79,577 +0.02(+0.40%)
Aug 25, 2023 4.837 4.896 4.621 4.753 56,025 +0.03(+0.69%)
Aug 24, 2023 4.800 4.960 4.641 4.720 65,301 -0.20(-4.16%)
Aug 23, 2023 5.000 5.040 4.800 4.925 49,417 +0.16(+3.46%)
Aug 22, 2023 4.960 5.267 4.640 4.760 253,867 -0.40(-7.75%)
Aug 21, 2023 5.200 5.200 5.015 5.160 72,823 +0.09(+1.80%)
Aug 18, 2023 5.280 5.360 4.961 5.069 109,399 -0.21(-4.00%)
Aug 17, 2023 5.200 5.512 5.200 5.280 242,301 +0.01(+0.26%)
Aug 16, 2023 5.360 5.472 5.266 5.266 84,949 -0.06(-1.07%)
Aug 15, 2023 5.250 5.448 5.250 5.323 97,431 -0.12(-2.15%)
Aug 14, 2023 5.120 5.680 5.120 5.440 167,544 +0.32(+6.25%)
Aug 11, 2023 4.800 5.528 4.764 5.120 249,044 +0.31(+6.49%)
Aug 10, 2023 5.503 5.613 4.800 4.808 387,003 -0.53(-9.99%)
Aug 09, 2023 5.672 5.672 5.137 5.342 143,113 -0.30(-5.38%)
Aug 08, 2023 5.440 5.646 5.161 5.646 78,538 +0.19(+3.46%)
Aug 07, 2023 5.912 5.912 5.285 5.457 39,336 +0.02(+0.31%)
Aug 04, 2023 5.280 5.840 5.241 5.440 84,810 -0.00(-0.01%)
Aug 03, 2023 5.424 5.501 5.136 5.441 78,072 +0.19(+3.67%)
Aug 02, 2023 5.280 5.440 5.040 5.248 109,702 -0.27(-4.93%)
Aug 01, 2023 5.661 5.752 5.353 5.520 88,591 -0.18(-3.13%)
Jul 31, 2023 5.520 5.920 5.389 5.698 141,024 +0.36(+6.82%)
Jul 28, 2023 5.120 5.439 4.961 5.334 85,128 +0.31(+6.16%)
Jul 27, 2023 5.360 5.372 4.889 5.025 109,028 -0.24(-4.54%)
Jul 26, 2023 5.224 5.440 4.922 5.264 107,514 -0.14(-2.66%)
Jul 25, 2023 5.520 5.520 5.195 5.408 91,742 +0.38(+7.47%)
Jul 24, 2023 5.280 5.280 4.535 5.032 239,125 -0.16(-3.08%)
Jul 21, 2023 5.680 5.680 5.192 5.192 92,256 -0.41(-7.29%)
Jul 20, 2023 5.520 5.735 5.280 5.600 79,934 -0.10(-1.82%)
Jul 19, 2023 5.653 5.839 5.484 5.704 57,715 +0.06(+1.06%)
Jul 18, 2023 5.840 5.840 5.560 5.644 67,947 +0.04(+0.79%)
Jul 17, 2023 5.304 5.691 5.240 5.600 67,925 +0.35(+6.76%)
Jul 14, 2023 5.840 5.936 5.128 5.246 88,819 -0.53(-9.23%)
Jul 13, 2023 5.760 5.984 5.360 5.779 161,024 +0.25(+4.59%)
Jul 12, 2023 4.960 5.600 4.680 5.526 252,888 +0.61(+12.51%)
Jul 11, 2023 4.800 5.010 4.641 4.911 99,461 +0.15(+3.07%)
Jul 10, 2023 4.400 4.783 4.246 4.765 84,225 +0.36(+8.09%)
Jul 07, 2023 4.320 4.499 4.161 4.408 94,080 +0.18(+4.28%)
Jul 06, 2023 4.284 4.294 3.784 4.227 164,980 -0.01(-0.30%)
Jul 05, 2023 4.627 4.640 4.240 4.240 120,057 -0.19(-4.31%)
Jul 03, 2023 4.320 4.520 4.271 4.431 99,763 +0.31(+7.55%)
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%)
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.