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

Spire Global Inc (NY: SPIR )

10.68 +0.18 (+1.71%)
Official Closing Price Updated: 7:00 PM EST, Nov 8, 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 (%)
Nov 08, 2024 10.40 10.80 10.33 10.68 165,303 +0.18(+1.71%)
Nov 07, 2024 11.28 11.38 10.20 10.50 233,442 -0.92(-8.06%)
Nov 06, 2024 11.81 11.98 10.85 11.42 514,067 +0.62(+5.74%)
Nov 05, 2024 10.70 11.02 10.63 10.80 219,460 -0.11(-1.01%)
Nov 04, 2024 10.69 11.00 10.22 10.91 255,159 +0.21(+1.96%)
Nov 01, 2024 10.00 10.73 10.00 10.70 263,395 +0.80(+8.08%)
Oct 31, 2024 9.630 10.05 9.410 9.900 237,410 +0.27(+2.80%)
Oct 30, 2024 9.380 9.730 9.243 9.630 137,116 +0.20(+2.12%)
Oct 29, 2024 9.550 9.660 9.280 9.430 140,301 -0.17(-1.77%)
Oct 28, 2024 9.190 9.600 9.190 9.600 92,466 +0.55(+6.08%)
Oct 25, 2024 9.220 9.320 8.950 9.050 117,389 +0.03(+0.33%)
Oct 24, 2024 9.000 9.105 8.800 9.020 87,316 +0.02(+0.22%)
Oct 23, 2024 9.180 9.250 8.731 9.000 194,804 -0.17(-1.85%)
Oct 22, 2024 9.180 9.240 8.920 9.170 176,420 -0.08(-0.86%)
Oct 21, 2024 9.400 9.560 9.040 9.250 132,574 -0.15(-1.60%)
Oct 18, 2024 9.750 9.930 9.360 9.400 142,911 -0.30(-3.09%)
Oct 17, 2024 9.760 9.870 9.450 9.700 98,428 -0.07(-0.72%)
Oct 16, 2024 9.850 9.910 9.690 9.770 113,480 +0.07(+0.72%)
Oct 15, 2024 9.390 9.710 9.320 9.700 142,289 +0.31(+3.30%)
Oct 14, 2024 9.450 9.500 9.305 9.390 126,552 -0.06(-0.63%)
Oct 11, 2024 9.020 9.460 9.020 9.450 115,385 +0.43(+4.77%)
Oct 10, 2024 9.180 9.210 8.800 9.020 268,325 -0.24(-2.59%)
Oct 09, 2024 9.390 9.420 9.060 9.260 136,322 -0.16(-1.70%)
Oct 08, 2024 9.430 9.760 9.200 9.420 109,042 -0.02(-0.21%)
Oct 07, 2024 9.870 9.978 9.370 9.440 170,789 -0.47(-4.74%)
Oct 04, 2024 10.13 10.20 9.650 9.910 273,841 -0.04(-0.40%)
Oct 03, 2024 9.680 9.990 9.640 9.950 193,474 +0.22(+2.26%)
Oct 02, 2024 9.950 10.19 9.610 9.730 121,537 -0.26(-2.60%)
Oct 01, 2024 9.940 10.12 9.690 9.990 189,255 +0.00(+0.00%)
Sep 30, 2024 9.750 10.14 9.700 9.990 203,852 +0.19(+1.94%)
Sep 27, 2024 9.840 10.10 9.620 9.800 198,410 +0.04(+0.41%)
Sep 26, 2024 10.40 10.40 9.560 9.760 309,595 -0.30(-2.98%)
Sep 25, 2024 10.75 10.79 9.840 10.06 293,355 -0.59(-5.54%)
Sep 24, 2024 10.11 10.68 9.830 10.65 224,761 +0.46(+4.51%)
Sep 23, 2024 10.25 10.53 10.12 10.19 166,335 -0.09(-0.88%)
Sep 20, 2024 10.98 10.98 10.14 10.28 510,020 -0.64(-5.86%)
Sep 19, 2024 10.81 10.97 10.30 10.92 292,948 +0.51(+4.90%)
Sep 18, 2024 10.35 10.64 10.09 10.41 398,404 +0.07(+0.68%)
Sep 17, 2024 9.490 10.35 9.360 10.34 342,784 +1.01(+10.83%)
Sep 16, 2024 9.230 9.440 9.060 9.330 171,961 +0.03(+0.32%)
Sep 13, 2024 8.690 9.350 8.510 9.300 155,664 +0.74(+8.64%)
Sep 12, 2024 8.900 9.007 8.510 8.560 232,816 -0.35(-3.93%)
Sep 11, 2024 8.160 8.935 7.870 8.910 304,041 +0.72(+8.79%)
Sep 10, 2024 8.120 8.420 7.930 8.190 339,966 +0.32(+4.07%)
Sep 09, 2024 8.100 8.600 7.870 7.870 288,924 -0.14(-1.75%)
Sep 06, 2024 8.300 8.320 7.945 8.010 295,060 -0.23(-2.79%)
Sep 05, 2024 8.220 8.330 7.840 8.240 330,764 +0.06(+0.73%)
Sep 04, 2024 8.290 8.680 8.025 8.180 267,846 -0.12(-1.45%)
Sep 03, 2024 8.490 8.570 7.950 8.300 279,007 -0.28(-3.26%)
Aug 30, 2024 8.560 9.000 8.460 8.580 294,431 +0.10(+1.18%)
Aug 29, 2024 8.200 8.930 7.900 8.480 552,868 +0.41(+5.08%)
Aug 28, 2024 7.930 8.400 7.760 8.070 476,119 -0.12(-1.47%)
Aug 27, 2024 8.060 8.530 7.925 8.190 334,739 +0.04(+0.49%)
Aug 26, 2024 8.070 8.160 7.670 8.150 301,118 +0.08(+0.99%)
Aug 23, 2024 7.450 8.440 7.450 8.070 467,693 +0.66(+8.91%)
Aug 22, 2024 7.200 7.630 7.050 7.410 452,852 +0.16(+2.21%)
Aug 21, 2024 7.750 7.750 6.860 7.250 671,290 -0.32(-4.23%)
Aug 20, 2024 7.680 7.820 6.950 7.570 711,298 -0.06(-0.79%)
Aug 19, 2024 7.330 7.820 7.020 7.630 995,348 +0.56(+7.92%)
Aug 16, 2024 6.920 7.110 6.390 7.070 1,190,969 +0.32(+4.74%)
Aug 15, 2024 6.550 7.900 6.260 6.750 3,700,095 -3.41(-33.56%)
Aug 14, 2024 11.21 11.27 10.07 10.16 600,509 -1.02(-9.12%)
Aug 13, 2024 10.36 11.48 10.29 11.18 317,477 +0.94(+9.18%)
Aug 12, 2024 10.48 10.60 10.14 10.24 245,101 -0.31(-2.94%)
Aug 09, 2024 10.81 11.13 10.45 10.55 279,224 -0.16(-1.49%)
Aug 08, 2024 10.12 10.83 9.720 10.71 324,314 +0.95(+9.73%)
Aug 07, 2024 11.42 11.59 9.690 9.760 571,394 -1.29(-11.67%)
Aug 06, 2024 10.88 11.58 10.79 11.05 235,585 +0.29(+2.70%)
Aug 05, 2024 10.91 11.32 10.62 10.76 456,062 -1.27(-10.56%)
Aug 02, 2024 11.93 12.25 11.35 12.03 330,041 -0.49(-3.91%)
Aug 01, 2024 13.95 14.12 12.28 12.52 528,795 -1.42(-10.19%)
Jul 31, 2024 13.96 14.54 13.57 13.94 216,920 +0.23(+1.68%)
Jul 30, 2024 13.91 14.07 13.31 13.71 195,298 -0.15(-1.08%)
Jul 29, 2024 14.34 14.45 13.66 13.86 202,910 -0.46(-3.21%)
Jul 26, 2024 14.13 14.33 13.86 14.32 183,402 +0.47(+3.39%)
Jul 25, 2024 13.46 14.20 13.14 13.85 252,662 +0.38(+2.82%)
Jul 24, 2024 14.09 14.38 13.37 13.47 403,452 -0.78(-5.47%)
Jul 23, 2024 14.68 14.68 14.20 14.25 360,157 -0.40(-2.73%)
Jul 22, 2024 14.20 14.67 13.75 14.65 227,972 +0.64(+4.57%)
Jul 19, 2024 13.74 14.07 13.57 14.01 141,659 +0.24(+1.74%)
Jul 18, 2024 14.31 14.77 13.70 13.77 268,728 -0.48(-3.37%)
Jul 17, 2024 14.00 14.45 13.62 14.25 380,618 +0.13(+0.92%)
Jul 16, 2024 12.98 14.74 12.93 14.12 1,122,199 +1.16(+8.95%)
Jul 15, 2024 12.10 12.96 12.06 12.96 405,398 +0.82(+6.75%)
Jul 12, 2024 11.61 12.36 11.48 12.14 334,315 +0.66(+5.75%)
Jul 11, 2024 11.20 11.57 10.89 11.48 462,221 +0.69(+6.39%)
Jul 10, 2024 10.96 11.00 10.46 10.79 190,042 -0.08(-0.74%)
Jul 09, 2024 10.65 10.90 10.36 10.87 310,071 +0.15(+1.40%)
Jul 08, 2024 10.50 11.38 10.50 10.72 572,959 +0.30(+2.88%)
Jul 05, 2024 10.50 10.59 9.790 10.42 557,530 -0.10(-0.95%)
Jul 03, 2024 10.19 10.71 10.17 10.52 118,417 +0.33(+3.24%)
Jul 02, 2024 10.21 10.70 10.07 10.19 583,170 -0.13(-1.26%)
Jul 01, 2024 10.84 10.88 10.05 10.32 494,697 -0.52(-4.80%)
Jun 28, 2024 10.82 11.02 10.38 10.84 3,284,453 +0.04(+0.37%)
Jun 27, 2024 10.56 11.27 10.42 10.80 510,666 +0.19(+1.79%)
Jun 26, 2024 9.830 10.64 9.830 10.61 383,466 +0.79(+8.04%)
Jun 25, 2024 9.900 10.43 9.732 9.820 402,521 -0.08(-0.81%)
Jun 24, 2024 9.790 10.18 9.770 9.900 283,769 +0.02(+0.20%)
Jun 21, 2024 10.24 10.24 9.561 9.880 304,241 -0.03(-0.30%)
Jun 20, 2024 10.39 10.50 9.810 9.910 272,471 -0.50(-4.80%)
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%)
Apr 01, 2024 12.21 12.29 11.17 11.60 587,288 -0.40(-3.33%)
Mar 28, 2024 12.04 12.39 11.97 12.00 360,034 -0.05(-0.41%)
Mar 27, 2024 11.86 12.49 11.64 12.05 548,973 +0.41(+3.52%)
Mar 26, 2024 12.50 12.53 11.53 11.64 693,640 -0.79(-6.36%)
Mar 25, 2024 11.85 12.48 11.38 12.43 910,868 +0.40(+3.33%)
Mar 22, 2024 11.69 12.47 11.62 12.03 1,956,692 +0.64(+5.62%)
Mar 21, 2024 15.19 15.38 11.10 11.39 4,876,400 -6.08(-34.80%)
Mar 20, 2024 15.99 18.44 15.02 17.47 2,528,206 +1.46(+9.12%)
Mar 19, 2024 14.28 19.40 14.16 16.01 7,625,977 +3.73(+30.37%)
Mar 18, 2024 12.06 12.57 11.61 12.28 173,073 +0.33(+2.76%)
Mar 15, 2024 11.67 12.14 11.67 11.95 151,771 +0.13(+1.10%)
Mar 14, 2024 12.20 12.45 11.72 11.82 123,257 -0.35(-2.88%)
Mar 13, 2024 11.80 12.91 11.67 12.17 203,750 +0.33(+2.79%)
Mar 12, 2024 11.84 12.03 11.22 11.84 221,890 -0.11(-0.92%)
Mar 11, 2024 12.65 12.90 11.90 11.95 222,298 -0.73(-5.76%)
Mar 08, 2024 13.66 14.20 12.65 12.68 356,571 -0.94(-6.90%)
Mar 07, 2024 12.50 13.68 10.41 13.62 650,963 +1.12(+8.96%)
Mar 06, 2024 12.21 12.68 12.02 12.50 148,330 +0.53(+4.43%)
Mar 05, 2024 11.74 12.30 11.74 11.97 89,072 -0.04(-0.33%)
Mar 04, 2024 12.62 12.65 11.58 12.01 173,733 -0.47(-3.77%)
Mar 01, 2024 12.26 12.75 11.88 12.48 205,333 +0.08(+0.65%)
Feb 29, 2024 11.48 12.59 11.31 12.40 221,446 +1.09(+9.64%)
Feb 28, 2024 11.83 11.83 11.27 11.31 96,097 -0.75(-6.22%)
Feb 27, 2024 11.50 12.16 11.11 12.06 176,397 +0.75(+6.63%)
Feb 26, 2024 10.79 11.39 10.77 11.31 129,608 +0.46(+4.24%)
Feb 23, 2024 10.80 10.99 10.70 10.85 112,546 +0.04(+0.37%)
Feb 22, 2024 11.50 11.59 10.67 10.81 243,578 -0.61(-5.34%)
Feb 21, 2024 12.06 12.09 10.75 11.42 235,966 -0.86(-7.00%)
Feb 20, 2024 11.70 12.32 11.60 12.28 127,785 +0.54(+4.60%)
Feb 16, 2024 11.72 12.10 11.58 11.74 133,952 -0.16(-1.34%)
Feb 15, 2024 11.34 11.95 11.13 11.90 223,401 +0.60(+5.31%)
Feb 14, 2024 11.03 11.32 10.80 11.30 183,066 +0.43(+3.96%)
Feb 13, 2024 10.66 11.14 10.40 10.87 224,580 -0.42(-3.72%)
Feb 12, 2024 10.55 11.68 10.48 11.29 488,212 +0.85(+8.14%)
Feb 09, 2024 8.500 10.44 8.500 10.44 699,426 +2.29(+28.10%)
Feb 08, 2024 7.480 8.323 7.380 8.150 208,115 +0.75(+10.14%)
Feb 07, 2024 7.350 7.500 7.150 7.400 107,796 +0.05(+0.68%)
Feb 06, 2024 7.270 7.590 7.225 7.350 138,064 +0.10(+1.38%)
Feb 05, 2024 6.970 7.280 6.850 7.250 67,268 +0.23(+3.28%)
Feb 02, 2024 7.150 7.190 6.885 7.020 72,699 -0.24(-3.31%)
Feb 01, 2024 7.160 7.360 7.000 7.260 76,885 +0.15(+2.11%)
Jan 31, 2024 7.130 7.460 7.060 7.110 66,284 -0.06(-0.84%)
Jan 30, 2024 7.490 7.490 7.124 7.170 61,005 -0.38(-5.03%)
Jan 29, 2024 7.040 7.550 7.000 7.550 84,184 +0.49(+6.94%)
Jan 26, 2024 7.100 7.140 6.950 7.060 39,173 +0.08(+1.15%)
Jan 25, 2024 7.000 7.080 6.810 6.980 50,811 +0.02(+0.29%)
Jan 24, 2024 7.480 7.610 6.930 6.960 128,502 -0.43(-5.82%)
Jan 23, 2024 6.950 7.420 6.870 7.390 228,017 +0.42(+6.03%)
Jan 22, 2024 7.140 7.240 6.770 6.970 252,159 -0.01(-0.14%)
Jan 19, 2024 6.680 7.082 6.570 6.980 117,835 +0.32(+4.80%)
Jan 18, 2024 6.760 6.890 6.620 6.660 59,967 +0.08(+1.22%)
Jan 17, 2024 6.520 6.630 6.380 6.580 62,637 -0.07(-1.05%)
Jan 16, 2024 6.820 6.840 6.570 6.650 70,088 -0.24(-3.48%)
Jan 12, 2024 6.850 7.000 6.710 6.890 72,085 +0.08(+1.17%)
Jan 11, 2024 7.010 7.084 6.770 6.810 145,328 -0.25(-3.54%)
Jan 10, 2024 7.010 7.170 6.920 7.060 114,125 +0.04(+0.57%)
Jan 09, 2024 7.050 7.170 6.950 7.020 144,380 -0.16(-2.23%)
Jan 08, 2024 7.310 7.440 7.070 7.180 120,389 +0.03(+0.42%)
Jan 05, 2024 7.630 7.630 7.090 7.150 158,407 -0.38(-5.05%)
Jan 04, 2024 7.460 7.710 7.160 7.530 137,186 +0.06(+0.80%)
Jan 03, 2024 7.590 7.746 7.350 7.470 117,301 -0.27(-3.49%)
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.