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: 7:00 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 (%)
Apr 29, 2022 13.28 14.00 13.12 13.28 55,895 -0.08(-0.60%)
Apr 28, 2022 13.52 13.72 12.48 13.36 73,671 +0.08(+0.60%)
Apr 27, 2022 12.80 13.28 12.68 13.28 109,212 +0.80(+6.41%)
Apr 26, 2022 13.68 13.79 12.32 12.48 162,129 -1.12(-8.24%)
Apr 25, 2022 13.76 14.08 13.52 13.60 59,365 -0.40(-2.86%)
Apr 22, 2022 14.32 15.12 13.76 14.00 179,606 +0.00(+0.00%)
Apr 21, 2022 14.96 15.20 13.92 14.00 72,592 -0.96(-6.42%)
Apr 20, 2022 14.88 15.28 14.48 14.96 72,016 +0.24(+1.63%)
Apr 19, 2022 14.08 14.96 13.92 14.72 55,298 +0.72(+5.14%)
Apr 18, 2022 15.12 15.12 14.00 14.00 74,998 -1.04(-6.91%)
Apr 14, 2022 15.20 15.52 14.64 15.04 52,197 +0.00(+0.00%)
Apr 13, 2022 14.72 15.56 14.64 15.04 61,805 +0.32(+2.17%)
Apr 12, 2022 15.20 15.60 14.64 14.72 80,405 -0.40(-2.65%)
Apr 11, 2022 15.52 15.60 14.56 15.12 99,377 -0.48(-3.08%)
Apr 08, 2022 16.00 16.16 15.12 15.60 63,920 -0.08(-0.51%)
Apr 07, 2022 16.08 16.48 14.88 15.68 101,716 -0.64(-3.92%)
Apr 06, 2022 17.20 17.28 16.08 16.32 78,258 -0.56(-3.32%)
Apr 05, 2022 16.56 17.36 16.32 16.88 97,759 +0.56(+3.43%)
Apr 04, 2022 16.56 16.96 16.16 16.32 194,831 +0.00(+0.00%)
Apr 01, 2022 16.80 16.84 16.16 16.32 72,581 -0.48(-2.86%)
Mar 31, 2022 17.76 18.24 16.64 16.80 143,551 -1.28(-7.08%)
Mar 30, 2022 16.80 19.12 16.72 18.08 122,674 +1.52(+9.18%)
Mar 29, 2022 16.24 16.96 16.00 16.56 119,648 +0.56(+3.50%)
Mar 28, 2022 16.00 16.32 15.76 16.00 91,153 -0.16(-0.99%)
Mar 25, 2022 16.16 16.56 15.92 16.16 69,269 -0.16(-0.98%)
Mar 24, 2022 16.64 16.96 16.16 16.32 106,091 -0.24(-1.45%)
Mar 23, 2022 16.00 17.16 15.92 16.56 126,253 +0.16(+0.98%)
Mar 22, 2022 15.92 17.12 15.76 16.40 256,244 +0.56(+3.54%)
Mar 21, 2022 16.08 16.08 15.44 15.84 237,453 +0.00(+0.00%)
Mar 18, 2022 15.68 16.16 15.60 15.84 437,688 -0.24(-1.49%)
Mar 17, 2022 16.08 16.88 15.76 16.08 250,376 -0.72(-4.29%)
Mar 16, 2022 14.80 16.88 14.56 16.80 473,129 +2.48(+17.32%)
Mar 15, 2022 13.92 15.20 13.52 14.32 153,247 +0.80(+5.92%)
Mar 14, 2022 15.60 15.84 13.12 13.52 386,793 -2.64(-16.34%)
Mar 11, 2022 16.32 16.88 15.75 16.16 146,681 -0.16(-0.98%)
Mar 10, 2022 17.60 17.60 15.68 16.32 230,446 -1.20(-6.85%)
Mar 09, 2022 17.76 18.40 17.36 17.52 216,373 +0.40(+2.34%)
Mar 08, 2022 16.64 17.84 16.32 17.12 145,097 +0.64(+3.88%)
Mar 07, 2022 16.00 17.52 15.77 16.48 189,968 +0.40(+2.49%)
Mar 04, 2022 16.40 16.48 15.44 16.08 122,775 -0.24(-1.47%)
Mar 03, 2022 18.16 18.16 16.16 16.32 154,498 -0.80(-4.67%)
Mar 02, 2022 17.12 17.44 16.76 17.12 134,387 +0.08(+0.47%)
Mar 01, 2022 17.52 18.28 16.80 17.04 129,821 -0.32(-1.84%)
Feb 28, 2022 17.36 18.08 16.80 17.36 144,855 -0.32(-1.81%)
Feb 25, 2022 18.00 17.76 16.88 17.68 138,078 +0.08(+0.45%)
Feb 24, 2022 16.96 19.12 16.96 17.60 240,209 -0.40(-2.22%)
Feb 23, 2022 19.28 20.00 18.00 18.00 84,283 -1.52(-7.79%)
Feb 22, 2022 19.60 20.16 18.48 19.52 77,757 -0.24(-1.21%)
Feb 18, 2022 19.76 0 -1.28(-6.08%)
Feb 17, 2022 22.24 22.80 20.96 21.04 67,677 -1.12(-5.05%)
Feb 16, 2022 24.24 24.64 21.68 22.16 146,605 -2.16(-8.88%)
Feb 15, 2022 24.64 25.44 24.08 24.32 88,899 +0.00(+0.00%)
Feb 14, 2022 26.00 26.00 23.36 24.32 132,505 -1.68(-6.46%)
Feb 11, 2022 25.68 28.16 25.12 26.00 132,510 +0.16(+0.62%)
Feb 10, 2022 24.00 27.12 23.92 25.84 138,829 +1.36(+5.56%)
Feb 09, 2022 24.00 24.48 23.52 24.48 63,483 +0.40(+1.66%)
Feb 08, 2022 22.40 24.88 22.24 24.08 109,641 +2.08(+9.45%)
Feb 07, 2022 22.96 23.52 21.68 22.00 118,035 -1.12(-4.84%)
Feb 04, 2022 21.20 23.20 20.57 23.12 125,161 +2.24(+10.73%)
Feb 03, 2022 20.80 21.64 20.16 20.88 139,592 -0.72(-3.33%)
Feb 02, 2022 19.68 21.68 19.56 21.60 158,185 +1.36(+6.72%)
Feb 01, 2022 20.96 21.92 20.00 20.24 587,683 +0.32(+1.61%)
Jan 31, 2022 18.80 19.92 131,793 +1.52(+8.26%)
Jan 28, 2022 17.76 18.40 16.68 18.40 106,050 +0.24(+1.32%)
Jan 27, 2022 18.00 19.52 17.84 18.16 103,740 +0.08(+0.44%)
Jan 26, 2022 18.08 19.28 17.36 18.08 112,277 +0.40(+2.26%)
Jan 25, 2022 17.92 18.32 16.96 17.68 58,066 -0.72(-3.91%)
Jan 24, 2022 16.80 18.64 16.08 18.40 125,793 +0.64(+3.60%)
Jan 21, 2022 19.20 19.20 17.36 17.76 141,880 -1.68(-8.64%)
Jan 20, 2022 19.28 20.68 18.88 19.44 98,451 +0.40(+2.10%)
Jan 19, 2022 18.80 20.56 18.64 19.04 164,790 -0.96(-4.80%)
Jan 18, 2022 21.36 21.84 19.88 20.00 123,607 -2.16(-9.75%)
Jan 14, 2022 22.16 0 +2.08(+10.36%)
Jan 13, 2022 23.12 23.12 19.84 20.08 137,648 -2.08(-9.39%)
Jan 12, 2022 23.28 24.00 21.88 22.16 130,987 -1.52(-6.42%)
Jan 11, 2022 21.28 25.04 20.96 23.68 366,117 +2.48(+11.70%)
Jan 10, 2022 23.20 23.28 20.96 21.20 131,971 -2.24(-9.56%)
Jan 07, 2022 24.72 24.96 23.20 23.44 83,351 -1.12(-4.56%)
Jan 06, 2022 24.88 25.20 23.36 24.56 77,644 -0.64(-2.54%)
Jan 05, 2022 27.28 27.60 24.32 25.20 156,699 -2.96(-10.51%)
Jan 04, 2022 28.88 28.92 26.96 28.16 53,702 +0.24(+0.86%)
Jan 03, 2022 27.20 28.32 26.64 27.92 71,673 +0.88(+3.25%)
Dec 31, 2021 28.40 28.56 26.96 27.04 87,305 -1.28(-4.52%)
Dec 30, 2021 27.28 28.96 27.28 28.32 86,308 +0.96(+3.51%)
Dec 29, 2021 30.00 30.56 27.20 27.36 79,144 -2.72(-9.04%)
Dec 28, 2021 30.64 31.12 29.68 30.08 57,732 -0.48(-1.57%)
Dec 27, 2021 30.48 30.96 28.48 30.56 140,438 +0.40(+1.33%)
Dec 23, 2021 28.56 30.48 28.00 30.16 76,219 +1.60(+5.60%)
Dec 22, 2021 27.04 28.72 26.48 28.56 108,781 +1.60(+5.93%)
Dec 21, 2021 27.52 28.32 26.80 26.96 113,227 -0.16(-0.59%)
Dec 20, 2021 27.84 27.92 26.56 27.12 95,424 -1.28(-4.51%)
Dec 17, 2021 27.76 29.84 26.72 28.40 541,974 +0.48(+1.72%)
Dec 16, 2021 30.56 31.36 27.68 27.92 127,158 -2.16(-7.18%)
Dec 15, 2021 30.72 30.88 28.64 30.08 146,794 -0.88(-2.84%)
Dec 14, 2021 30.88 32.00 27.44 30.96 207,279 +0.48(+1.57%)
Dec 13, 2021 33.92 34.08 30.32 30.48 157,520 -3.76(-10.98%)
Dec 10, 2021 33.60 35.12 33.60 34.24 73,275 +0.24(+0.71%)
Dec 09, 2021 34.32 35.60 33.92 34.00 78,123 -0.32(-0.93%)
Dec 08, 2021 35.12 35.60 34.16 34.32 81,055 -0.88(-2.50%)
Dec 07, 2021 35.44 36.88 34.64 35.20 130,193 +1.28(+3.77%)
Dec 06, 2021 35.12 36.48 32.86 33.92 194,629 -1.20(-3.42%)
Dec 03, 2021 35.92 38.24 33.60 35.12 196,343 -2.08(-5.59%)
Dec 02, 2021 35.28 38.64 34.64 37.20 182,324 +4.00(+12.05%)
Dec 01, 2021 34.32 34.72 32.88 33.20 216,975 -0.96(-2.81%)
Nov 30, 2021 35.92 36.40 33.12 34.16 242,811 -1.76(-4.90%)
Nov 29, 2021 38.40 38.60 35.76 35.92 158,073 -3.04(-7.80%)
Nov 26, 2021 37.60 38.96 36.32 38.96 77,331 +1.12(+2.96%)
Nov 24, 2021 37.20 38.15 35.68 37.84 123,240 +0.64(+1.72%)
Nov 23, 2021 38.88 39.36 36.40 37.20 150,644 -1.52(-3.93%)
Nov 22, 2021 40.72 40.80 37.84 38.72 146,475 -2.08(-5.10%)
Nov 19, 2021 41.84 42.24 39.76 40.80 92,741 -1.28(-3.04%)
Nov 18, 2021 43.52 42.08 41.12 42.08 120,083 -1.12(-2.59%)
Nov 17, 2021 44.00 44.08 42.32 43.20 73,727 -0.56(-1.28%)
Nov 16, 2021 43.20 44.00 42.48 43.76 95,619 +0.56(+1.30%)
Nov 15, 2021 42.64 44.32 42.40 43.20 80,790 +0.80(+1.89%)
Nov 12, 2021 42.48 43.52 42.16 42.40 89,461 -1.12(-2.57%)
Nov 11, 2021 47.28 47.28 41.28 43.52 136,146 +0.56(+1.30%)
Nov 10, 2021 44.00 42.96 138,909 +0.16(+0.37%)
Nov 09, 2021 44.80 45.84 42.80 42.80 151,205 -2.16(-4.80%)
Nov 08, 2021 46.40 47.16 43.68 44.96 117,568 -1.04(-2.26%)
Nov 05, 2021 48.08 48.40 45.20 46.00 148,142 -1.76(-3.69%)
Nov 04, 2021 47.52 51.52 47.36 47.76 378,922 +1.52(+3.29%)
Nov 03, 2021 46.16 46.80 45.20 46.24 165,404 +0.32(+0.70%)
Nov 02, 2021 46.48 46.96 45.12 45.92 74,440 -0.48(-1.03%)
Nov 01, 2021 45.36 47.28 45.04 46.40 136,741 +1.04(+2.29%)
Oct 29, 2021 46.16 46.88 44.48 45.36 137,515 -1.20(-2.58%)
Oct 28, 2021 52.00 52.32 46.00 46.56 274,439 -3.04(-6.13%)
Oct 27, 2021 47.84 50.80 46.80 49.60 318,393 +2.48(+5.26%)
Oct 26, 2021 43.60 47.12 621,656 +3.28(+7.48%)
Oct 25, 2021 44.88 45.12 43.28 43.84 120,861 -0.72(-1.62%)
Oct 22, 2021 45.44 45.44 43.20 44.56 120,616 -0.96(-2.11%)
Oct 21, 2021 46.32 47.84 45.28 45.52 117,239 -0.24(-0.52%)
Oct 20, 2021 46.48 48.40 45.36 45.76 117,320 -0.40(-0.87%)
Oct 19, 2021 47.36 48.00 44.88 46.16 205,150 -1.20(-2.53%)
Oct 18, 2021 48.00 48.72 46.80 47.36 142,683 -0.64(-1.33%)
Oct 15, 2021 50.00 51.65 47.68 48.00 140,879 -2.32(-4.61%)
Oct 14, 2021 51.28 53.36 50.00 50.32 225,142 +1.04(+2.11%)
Oct 13, 2021 48.00 49.44 46.32 49.28 172,795 +1.52(+3.18%)
Oct 12, 2021 49.20 50.00 47.68 47.76 117,775 -1.04(-2.13%)
Oct 11, 2021 50.56 51.92 48.00 48.80 122,478 -3.28(-6.30%)
Oct 08, 2021 49.04 52.72 46.96 52.08 250,494 +3.12(+6.37%)
Oct 07, 2021 50.40 53.20 48.76 48.96 239,405 -0.56(-1.13%)
Oct 06, 2021 54.64 54.80 48.16 49.52 295,252 -4.16(-7.75%)
Oct 05, 2021 56.00 57.92 53.28 53.68 296,116 -2.08(-3.73%)
Oct 04, 2021 59.76 63.44 55.20 55.76 385,207 -1.04(-1.83%)
Oct 01, 2021 77.44 77.60 53.28 56.80 1,476,587 -43.44(-43.34%)
Sep 30, 2021 103.12 108.64 96.40 100.24 138,658 +3.20(+3.30%)
Sep 29, 2021 112.16 115.76 96.24 97.04 118,614 -17.04(-14.94%)
Sep 28, 2021 110.16 118.88 108.80 114.08 119,634 +1.76(+1.57%)
Sep 27, 2021 112.00 117.92 110.00 112.32 58,122 +1.52(+1.37%)
Sep 24, 2021 116.40 122.24 109.36 110.80 172,322 -6.64(-5.65%)
Sep 23, 2021 142.24 150.88 109.36 117.44 468,228 -30.16(-20.43%)
Sep 22, 2021 123.20 156.00 116.80 147.60 791,674 +25.44(+20.83%)
Sep 21, 2021 114.96 146.88 108.24 122.16 1,508,673 +18.56(+17.92%)
Sep 20, 2021 99.76 109.44 93.52 103.60 131,510 -6.08(-5.54%)
Sep 17, 2021 90.16 118.40 81.60 109.68 862,165 +18.40(+20.16%)
Sep 16, 2021 97.04 105.60 86.88 91.28 507,158 +13.20(+16.91%)
Sep 15, 2021 76.08 79.60 73.76 78.08 40,054 +4.64(+6.32%)
Sep 14, 2021 76.88 78.40 72.00 73.44 18,495 -0.80(-1.08%)
Sep 13, 2021 79.92 80.64 73.28 74.24 35,665 -5.12(-6.45%)
Sep 10, 2021 88.96 89.92 79.36 79.36 29,301 -8.88(-10.06%)
Sep 09, 2021 87.68 98.40 87.68 88.24 56,557 -1.52(-1.69%)
Sep 08, 2021 83.92 93.20 82.88 89.76 44,659 +4.56(+5.35%)
Sep 07, 2021 92.64 101.12 83.76 85.20 106,740 -9.60(-10.13%)
Sep 03, 2021 73.60 102.80 72.88 94.80 169,455 +21.36(+29.08%)
Sep 02, 2021 79.92 79.92 72.96 73.44 18,304 -5.84(-7.37%)
Sep 01, 2021 76.80 79.92 76.45 79.28 6,625 +2.24(+2.91%)
Aug 31, 2021 74.96 77.44 74.72 77.04 8,199 +2.08(+2.77%)
Aug 30, 2021 77.76 77.76 73.28 74.96 9,102 -1.04(-1.37%)
Aug 27, 2021 77.12 78.32 74.00 76.00 21,958 -1.76(-2.26%)
Aug 26, 2021 72.00 80.00 71.20 77.76 31,828 +6.56(+9.21%)
Aug 25, 2021 70.96 71.44 69.84 71.20 6,223 +1.04(+1.48%)
Aug 24, 2021 66.16 71.04 66.16 70.16 15,488 +3.36(+5.03%)
Aug 23, 2021 78.72 78.72 66.40 66.80 28,087 -5.60(-7.73%)
Aug 20, 2021 71.92 74.40 69.46 72.40 15,298 +1.60(+2.26%)
Aug 19, 2021 79.92 79.92 70.16 70.80 18,555 -8.40(-10.61%)
Aug 18, 2021 76.08 80.72 75.60 79.20 23,205 +3.92(+5.21%)
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.