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

Spire Global Inc (NY: SPIR )

11.31 +0.52 (+4.82%)
Official Closing Price Updated: 6:30 PM EDT, May 9, 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 (%)
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%)
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.