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

Spire Global, Inc. Class A Common Stock (NY:SPIR)

10.07 +0.06 (+0.60%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2025 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 (%)
Sep 17, 2025 9.750 10.25 9.690 10.01 361,962 +0.30(+3.09%)
Sep 16, 2025 9.900 9.900 9.500 9.710 248,090 -0.13(-1.32%)
Sep 15, 2025 9.910 10.07 9.700 9.840 416,223 -0.05(-0.51%)
Sep 12, 2025 9.760 10.02 9.729 9.890 511,809 +0.10(+1.02%)
Sep 11, 2025 8.940 9.880 8.925 9.790 544,553 +0.85(+9.51%)
Sep 10, 2025 9.010 9.290 8.880 8.940 318,329 -0.02(-0.22%)
Sep 09, 2025 8.880 9.000 8.730 8.960 252,933 +0.00(+0.00%)
Sep 08, 2025 8.880 9.025 8.700 8.960 556,585 +0.09(+1.01%)
Sep 05, 2025 8.800 8.885 8.530 8.870 530,882 +0.11(+1.26%)
Sep 04, 2025 8.970 9.150 8.600 8.760 417,420 -0.06(-0.68%)
Sep 03, 2025 9.060 9.170 8.620 8.820 585,841 -0.33(-3.61%)
Sep 02, 2025 8.840 9.185 8.750 9.150 496,972 +0.11(+1.22%)
Aug 29, 2025 9.090 9.110 8.870 9.040 289,697 -0.07(-0.77%)
Aug 28, 2025 9.195 9.371 9.080 9.110 247,901 +0.00(+0.00%)
Aug 27, 2025 9.000 9.290 8.980 9.110 339,982 -0.03(-0.33%)
Aug 26, 2025 9.000 9.350 9.000 9.140 405,055 +0.20(+2.24%)
Aug 25, 2025 9.210 9.410 8.920 8.940 343,908 -0.40(-4.28%)
Aug 22, 2025 8.850 9.480 8.770 9.340 582,262 +0.56(+6.38%)
Aug 21, 2025 8.500 8.890 8.485 8.780 464,861 +0.14(+1.62%)
Aug 20, 2025 8.760 8.780 8.440 8.640 643,706 -0.12(-1.37%)
Aug 19, 2025 9.150 9.150 8.710 8.760 853,506 -0.42(-4.58%)
Aug 18, 2025 9.380 9.389 9.000 9.180 788,124 +0.07(+0.77%)
Aug 15, 2025 10.27 10.34 8.945 9.110 1,495,710 -1.17(-11.38%)
Aug 14, 2025 10.66 10.69 9.910 10.28 1,001,104 -0.77(-6.97%)
Aug 13, 2025 10.08 11.28 10.08 11.05 1,218,065 +1.02(+10.17%)
Aug 12, 2025 9.610 10.12 9.400 10.03 535,775 +0.48(+5.03%)
Aug 11, 2025 9.590 9.860 9.470 9.550 402,343 -0.05(-0.52%)
Aug 08, 2025 9.640 9.720 9.400 9.600 411,810 +0.02(+0.21%)
Aug 07, 2025 9.840 9.840 9.430 9.580 319,821 -0.20(-2.04%)
Aug 06, 2025 9.820 9.900 9.530 9.780 362,783 -0.03(-0.31%)
Aug 05, 2025 9.980 10.08 9.720 9.810 434,231 -0.08(-0.81%)
Aug 04, 2025 9.730 9.950 9.610 9.890 320,215 +0.28(+2.91%)
Aug 01, 2025 9.770 9.860 9.490 9.610 412,248 -0.42(-4.19%)
Jul 31, 2025 10.23 10.23 9.880 10.03 332,075 -0.09(-0.89%)
Jul 30, 2025 10.28 10.48 10.07 10.12 368,436 -0.03(-0.30%)
Jul 29, 2025 10.69 10.80 9.965 10.15 668,630 -0.40(-3.79%)
Jul 28, 2025 11.32 11.38 10.46 10.55 522,234 -0.60(-5.38%)
Jul 25, 2025 11.12 11.30 10.85 11.15 346,964 -0.13(-1.15%)
Jul 24, 2025 11.44 11.44 11.00 11.28 429,867 -0.07(-0.62%)
Jul 23, 2025 10.87 11.55 10.77 11.35 785,084 +0.64(+5.98%)
Jul 22, 2025 11.77 12.00 10.57 10.71 1,285,557 -1.35(-11.19%)
Jul 21, 2025 12.45 12.85 12.05 12.06 663,157 -0.20(-1.63%)
Jul 18, 2025 12.65 12.84 11.93 12.26 601,870 -0.23(-1.84%)
Jul 17, 2025 11.34 12.86 11.22 12.49 986,835 +1.28(+11.42%)
Jul 16, 2025 10.90 11.24 10.64 11.21 471,902 +0.31(+2.84%)
Jul 15, 2025 11.53 11.78 10.86 10.90 528,459 -0.34(-3.02%)
Jul 14, 2025 11.50 11.77 11.00 11.24 675,565 -0.44(-3.77%)
Jul 11, 2025 11.88 12.08 11.57 11.68 304,900 -0.31(-2.59%)
Jul 10, 2025 12.10 12.20 11.83 11.99 483,405 -0.17(-1.40%)
Jul 09, 2025 12.39 12.45 12.09 12.16 245,481 -0.17(-1.38%)
Jul 08, 2025 12.33 12.54 12.04 12.33 625,956 +0.02(+0.16%)
Jul 07, 2025 11.91 12.31 11.58 12.31 661,092 +0.39(+3.27%)
Jul 03, 2025 11.40 12.05 11.35 11.92 315,801 +0.58(+5.11%)
Jul 02, 2025 11.34 11.40 11.10 11.34 375,642 +0.04(+0.35%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.