Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Spire Global Inc
(NY:
SPIR
)
10.17
+0.84 (+9.00%)
Official Closing Price
Updated: 4:10 PM EDT, Jun 5, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
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
.