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

Spire Global Inc (NY: SPIR )

11.80 +0.49 (+4.33%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
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 -0.06(-1.12%)
Jun 14, 2023 5.628 5.680 5.230 5.368 116,070 -0.15(-2.67%)
Jun 13, 2023 5.601 5.944 5.372 5.515 128,501 +0.16(+2.90%)
Jun 12, 2023 5.680 5.750 5.208 5.360 156,811 -0.43(-7.38%)
Jun 09, 2023 5.680 5.873 5.537 5.787 132,489 +0.06(+1.06%)
Jun 08, 2023 5.721 5.984 5.558 5.726 99,435 -0.01(-0.13%)
Jun 07, 2023 6.095 6.517 5.610 5.734 162,984 -0.23(-3.85%)
Jun 06, 2023 5.754 6.860 5.754 5.963 183,226 +0.26(+4.51%)
Jun 05, 2023 5.674 5.938 5.560 5.706 52,625 +0.03(+0.54%)
Jun 02, 2023 5.600 6.000 5.530 5.675 97,913 +0.12(+2.20%)
Jun 01, 2023 5.697 5.904 5.520 5.553 95,632 -0.38(-6.34%)
May 31, 2023 5.840 6.000 5.696 5.929 45,372 -0.04(-0.62%)
May 30, 2023 5.964 6.088 5.743 5.966 73,292 +0.12(+2.01%)
May 26, 2023 6.160 6.160 5.688 5.848 107,175 +0.01(+0.22%)
May 25, 2023 5.920 6.007 5.612 5.835 87,296 +0.13(+2.21%)
May 24, 2023 5.760 6.184 5.520 5.709 149,239 -0.13(-2.29%)
May 23, 2023 6.197 6.204 5.689 5.842 99,168 +0.12(+2.07%)
May 22, 2023 5.994 6.106 5.640 5.724 126,242 -0.29(-4.89%)
May 19, 2023 6.008 6.083 5.760 6.018 72,334 +0.04(+0.67%)
May 18, 2023 5.440 6.000 5.440 5.978 109,179 +0.35(+6.29%)
May 17, 2023 5.680 5.862 5.426 5.625 64,157 +0.03(+0.46%)
May 16, 2023 5.840 6.000 5.376 5.599 59,564 -0.16(-2.81%)
May 15, 2023 5.880 6.240 5.600 5.761 63,818 +0.01(+0.18%)
May 12, 2023 5.600 6.000 5.440 5.750 48,780 +0.03(+0.57%)
May 11, 2023 5.680 5.912 5.440 5.718 98,104 -0.00(-0.03%)
May 10, 2023 5.159 5.719 5.122 5.719 120,621 +0.56(+10.85%)
May 09, 2023 5.600 5.840 5.040 5.159 81,393 -0.25(-4.59%)
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%)
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.