Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Spire Global Inc (NY: SPIR )

9.880 -0.030 (-0.30%)
Official Closing Price Updated: 4:10 PM EDT, May 17, 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 (%)
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%)
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.