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 (%)
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%)
May 01, 2023 5.440 5.614 5.280 5.310 66,512 -0.29(-5.19%)
Apr 28, 2023 5.360 6.014 5.200 5.600 101,665 +0.28(+5.20%)
Apr 27, 2023 5.575 5.600 5.224 5.323 33,626 -0.12(-2.29%)
Apr 26, 2023 5.520 5.644 5.216 5.448 37,855 -0.08(-1.40%)
Apr 25, 2023 5.513 5.760 5.360 5.526 72,625 -0.08(-1.36%)
Apr 24, 2023 5.760 5.760 5.360 5.602 44,633 -0.03(-0.54%)
Apr 21, 2023 5.622 5.990 5.530 5.632 52,867 -0.07(-1.22%)
Apr 20, 2023 5.600 5.795 5.487 5.702 35,605 +0.05(+0.93%)
Apr 19, 2023 5.760 5.800 5.520 5.649 45,475 -0.14(-2.36%)
Apr 18, 2023 5.467 6.300 5.281 5.786 95,533 +0.43(+8.00%)
Apr 17, 2023 4.985 5.432 4.880 5.357 61,667 +0.49(+10.13%)
Apr 14, 2023 4.808 5.200 4.750 4.864 45,821 +0.03(+0.55%)
Apr 13, 2023 4.857 4.880 4.600 4.838 63,224 +0.11(+2.28%)
Apr 12, 2023 5.040 5.183 4.712 4.730 61,065 -0.30(-6.01%)
Apr 11, 2023 5.014 5.200 4.960 5.032 55,350 +0.01(+0.18%)
Apr 10, 2023 5.440 5.440 4.960 5.023 66,878 -0.41(-7.58%)
Apr 06, 2023 5.132 5.441 5.040 5.435 69,865 +0.30(+5.74%)
Apr 05, 2023 4.801 5.232 4.800 5.140 87,882 +0.32(+6.62%)
Apr 04, 2023 5.280 5.343 4.560 4.821 139,917 -0.30(-5.84%)
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.