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

Spire Global Inc (NY: SPIR )

15.98 +0.39 (+2.50%)
Official Closing Price Updated: 7:00 PM EST, Nov 22, 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 22, 2024 15.73 16.49 15.48 15.98 516,020 +0.39(+2.50%)
Nov 21, 2024 14.69 15.60 14.34 15.59 701,268 +1.17(+8.11%)
Nov 20, 2024 14.51 14.81 14.25 14.42 183,935 -0.17(-1.17%)
Nov 19, 2024 13.43 14.87 13.36 14.59 333,718 +1.00(+7.36%)
Nov 18, 2024 13.48 13.67 12.73 13.59 262,153 +0.11(+0.82%)
Nov 15, 2024 13.47 13.65 13.01 13.48 327,383 +0.14(+1.05%)
Nov 14, 2024 14.26 15.38 13.25 13.34 1,147,053 -0.11(-0.82%)
Nov 13, 2024 13.79 15.43 13.32 13.45 2,189,762 +1.66(+14.08%)
Nov 12, 2024 11.43 11.84 11.15 11.79 200,051 +0.29(+2.52%)
Nov 11, 2024 10.82 11.62 10.79 11.50 216,049 +0.82(+7.68%)
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%)
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.