Skip to main content

Spire Global Inc (NY: SPIR )

10.41 -0.05 (-0.48%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 18, 2024 10.43 10.69 10.12 10.41 236,818 -0.05(-0.48%)
Jun 17, 2024 10.59 10.95 10.25 10.46 291,314 -0.06(-0.57%)
Jun 14, 2024 10.21 10.72 10.11 10.52 349,642 +0.05(+0.48%)
Jun 13, 2024 9.440 10.93 9.277 10.47 702,006 +1.03(+10.91%)
Jun 12, 2024 9.700 9.830 9.440 9.440 209,984 +0.11(+1.18%)
Jun 11, 2024 9.630 9.650 9.195 9.330 201,389 -0.39(-4.01%)
Jun 10, 2024 9.130 9.850 9.100 9.720 233,329 +0.51(+5.54%)
Jun 07, 2024 9.500 9.670 9.040 9.210 192,843 -0.41(-4.26%)
Jun 06, 2024 10.11 10.20 9.580 9.620 228,366 -0.55(-5.41%)
Jun 05, 2024 9.820 10.24 9.600 10.17 423,689 +0.84(+9.00%)
Jun 04, 2024 9.160 9.410 9.050 9.330 173,422 +0.10(+1.08%)
Jun 03, 2024 9.350 9.442 8.850 9.230 246,419 +0.08(+0.87%)
May 31, 2024 9.450 9.650 8.810 9.150 291,767 -0.21(-2.24%)
May 30, 2024 9.530 9.880 9.330 9.360 306,679 -0.17(-1.78%)
May 29, 2024 9.060 9.700 9.010 9.530 322,370 +0.34(+3.70%)
May 28, 2024 9.070 9.450 8.895 9.190 358,702 +0.19(+2.11%)
May 24, 2024 8.240 9.090 8.227 9.000 399,949 +0.85(+10.43%)
May 23, 2024 8.440 8.600 8.100 8.150 436,276 -0.30(-3.55%)
May 22, 2024 8.960 9.140 8.450 8.450 398,678 -0.52(-5.80%)
May 21, 2024 9.130 9.360 8.510 8.970 1,065,681 -0.32(-3.44%)
May 20, 2024 9.940 10.01 9.280 9.290 459,174 -0.59(-5.97%)
May 17, 2024 9.510 10.25 9.510 9.880 665,822 -0.03(-0.30%)
May 16, 2024 8.500 10.29 8.270 9.910 2,609,353 -1.43(-12.61%)
May 15, 2024 12.28 12.28 11.33 11.34 696,400 -0.83(-6.82%)
May 14, 2024 11.82 12.21 11.79 12.17 279,665 +0.63(+5.46%)
May 13, 2024 11.97 12.18 11.47 11.54 347,848 -0.26(-2.20%)
May 10, 2024 11.80 12.30 11.55 11.80 392,630 +0.49(+4.33%)
May 09, 2024 10.81 11.75 10.81 11.31 270,967 +0.52(+4.82%)
May 08, 2024 10.68 10.94 10.60 10.79 205,574 -0.09(-0.83%)
May 07, 2024 11.19 11.68 10.85 10.88 201,554 -0.26(-2.33%)
May 06, 2024 10.95 11.26 10.86 11.14 229,836 +0.42(+3.92%)
May 03, 2024 10.53 10.95 10.53 10.72 209,623 +0.48(+4.69%)
May 02, 2024 10.44 10.53 10.05 10.24 160,706 +0.04(+0.39%)
May 01, 2024 10.34 10.55 9.965 10.20 207,443 -0.24(-2.30%)
Apr 30, 2024 10.25 10.55 10.04 10.44 302,601 +0.06(+0.58%)
Apr 29, 2024 9.990 10.41 9.840 10.38 281,089 +0.48(+4.85%)
Apr 26, 2024 9.780 10.04 9.650 9.900 212,566 +0.16(+1.64%)
Apr 25, 2024 9.970 9.990 9.470 9.740 351,366 -0.46(-4.51%)
Apr 24, 2024 10.37 10.50 9.970 10.20 182,451 -0.09(-0.87%)
Apr 23, 2024 9.850 10.47 9.850 10.29 314,757 +0.48(+4.89%)
Apr 22, 2024 10.07 10.18 9.710 9.810 404,071 -0.17(-1.70%)
Apr 19, 2024 9.640 10.25 9.570 9.980 391,648 +0.15(+1.53%)
Apr 18, 2024 10.39 10.62 9.750 9.830 451,851 -0.30(-2.96%)
Apr 17, 2024 10.71 10.83 10.12 10.13 267,215 -0.45(-4.25%)
Apr 16, 2024 10.17 10.84 10.12 10.58 275,727 +0.41(+4.03%)
Apr 15, 2024 10.97 11.26 10.11 10.17 482,510 -0.74(-6.78%)
Apr 12, 2024 11.55 11.63 10.83 10.91 338,833 -0.74(-6.35%)
Apr 11, 2024 11.49 11.68 11.01 11.65 428,505 +0.26(+2.28%)
Apr 10, 2024 11.71 11.97 11.35 11.39 417,742 -0.78(-6.41%)
Apr 09, 2024 12.57 12.65 11.91 12.17 331,989 -0.42(-3.34%)
Apr 08, 2024 12.07 12.69 11.82 12.59 389,580 +0.65(+5.44%)
Apr 05, 2024 11.77 12.15 11.47 11.94 366,827 +0.13(+1.10%)
Apr 04, 2024 11.83 12.56 11.78 11.81 568,667 +0.17(+1.46%)
Apr 03, 2024 11.86 11.99 11.53 11.64 265,491 -0.33(-2.76%)
Apr 02, 2024 11.37 11.97 11.00 11.97 427,571 +0.37(+3.19%)
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.