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
)
9.210
-0.410 (-4.26%)
Official Closing Price
Updated: 4:10 PM EDT, Jun 7, 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 (%)
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%)
Jan 02, 2024
7.770
7.881
7.500
7.740
116,947
-0.08(-1.02%)
Dec 29, 2023
8.060
8.160
7.760
7.820
75,283
-0.20(-2.49%)
Dec 28, 2023
8.060
8.520
7.860
8.020
187,691
+0.00(+0.00%)
Dec 27, 2023
7.810
8.080
7.520
8.020
106,037
+0.11(+1.39%)
Dec 26, 2023
7.190
8.100
7.120
7.910
247,691
+0.65(+8.95%)
Dec 22, 2023
7.190
7.280
7.070
7.260
113,005
+0.15(+2.11%)
Dec 21, 2023
7.190
7.270
7.030
7.110
90,560
+0.05(+0.71%)
Dec 20, 2023
7.380
7.380
6.910
7.060
155,307
-0.32(-4.34%)
Dec 19, 2023
7.250
7.480
7.175
7.380
86,909
+0.23(+3.22%)
Dec 18, 2023
7.230
7.508
7.050
7.150
87,989
-0.02(-0.28%)
Dec 15, 2023
7.500
7.500
6.700
7.170
277,576
-0.17(-2.32%)
Dec 14, 2023
7.680
7.900
7.100
7.340
192,922
-0.23(-3.04%)
Dec 13, 2023
7.140
7.680
7.000
7.570
215,448
+0.41(+5.73%)
Dec 12, 2023
6.730
7.320
6.700
7.160
132,231
+0.36(+5.29%)
Dec 11, 2023
7.080
7.250
6.700
6.800
153,292
-0.29(-4.09%)
Dec 08, 2023
6.180
7.210
6.155
7.090
310,353
+0.94(+15.28%)
Dec 07, 2023
5.850
6.240
5.760
6.150
131,460
+0.34(+5.85%)
Dec 06, 2023
5.520
5.870
5.430
5.810
138,565
+0.35(+6.41%)
Dec 05, 2023
5.770
6.296
4.710
5.460
286,155
-0.26(-4.55%)
Dec 04, 2023
5.350
5.850
5.350
5.720
125,760
+0.27(+4.95%)
Dec 01, 2023
5.020
5.470
4.950
5.450
86,402
+0.37(+7.28%)
Nov 30, 2023
5.100
5.198
4.950
5.080
41,589
-0.03(-0.59%)
Nov 29, 2023
5.000
5.190
4.960
5.110
92,246
+0.15(+3.02%)
Nov 28, 2023
4.910
5.119
4.830
4.960
60,049
-0.02(-0.40%)
Nov 27, 2023
5.010
5.030
4.900
4.980
43,803
-0.07(-1.39%)
Nov 24, 2023
4.980
5.140
4.925
5.050
62,373
+0.07(+1.41%)
Nov 22, 2023
4.660
5.000
4.660
4.980
84,438
+0.34(+7.33%)
Nov 21, 2023
4.900
5.020
4.564
4.640
215,812
-0.38(-7.57%)
Nov 20, 2023
5.110
5.110
4.900
5.020
64,115
-0.02(-0.40%)
Nov 17, 2023
5.040
5.050
4.836
5.040
46,445
+0.16(+3.28%)
Nov 16, 2023
4.960
5.000
4.760
4.880
36,785
-0.06(-1.21%)
Nov 15, 2023
4.990
5.240
4.910
4.940
61,326
+0.06(+1.23%)
Nov 14, 2023
4.860
5.130
4.710
4.880
108,809
+0.19(+4.05%)
Nov 13, 2023
4.570
4.810
4.523
4.690
92,943
+0.09(+1.96%)
Nov 10, 2023
4.650
4.650
4.500
4.600
115,048
-0.07(-1.50%)
Nov 09, 2023
4.710
4.820
4.210
4.670
248,145
-0.01(-0.21%)
Nov 08, 2023
4.090
4.680
4.090
4.680
177,586
+0.59(+14.43%)
Nov 07, 2023
4.090
4.170
3.940
4.090
97,045
+0.03(+0.74%)
Nov 06, 2023
4.190
4.197
3.950
4.060
108,657
-0.08(-1.93%)
Nov 03, 2023
3.910
4.243
3.830
4.140
124,606
+0.32(+8.38%)
Nov 02, 2023
3.660
3.899
3.610
3.820
60,269
+0.23(+6.41%)
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
.