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: 7:00 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 (%)
Jun 07, 2024
9.500
9.670
9.040
9.210
192,843
-0.41(-4.26%)
Jun 06, 2024
10.11
10.20
9.580
9.620
228,366
-0.55(-5.41%)
Jun 05, 2024
9.820
10.24
9.600
10.17
423,689
+0.84(+9.00%)
Jun 04, 2024
9.160
9.410
9.050
9.330
173,422
+0.10(+1.08%)
Jun 03, 2024
9.350
9.442
8.850
9.230
246,419
+0.08(+0.87%)
May 31, 2024
9.450
9.650
8.810
9.150
291,767
-0.21(-2.24%)
May 30, 2024
9.530
9.880
9.330
9.360
306,679
-0.17(-1.78%)
May 29, 2024
9.060
9.700
9.010
9.530
322,370
+0.34(+3.70%)
May 28, 2024
9.070
9.450
8.895
9.190
358,702
+0.19(+2.11%)
May 24, 2024
8.240
9.090
8.227
9.000
399,949
+0.85(+10.43%)
May 23, 2024
8.440
8.600
8.100
8.150
436,276
-0.30(-3.55%)
May 22, 2024
8.960
9.140
8.450
8.450
398,678
-0.52(-5.80%)
May 21, 2024
9.130
9.360
8.510
8.970
1,065,681
-0.32(-3.44%)
May 20, 2024
9.940
10.01
9.280
9.290
459,174
-0.59(-5.97%)
May 17, 2024
9.510
10.25
9.510
9.880
665,822
-0.03(-0.30%)
May 16, 2024
8.500
10.29
8.270
9.910
2,609,353
-1.43(-12.61%)
May 15, 2024
12.28
12.28
11.33
11.34
696,400
-0.83(-6.82%)
May 14, 2024
11.82
12.24
11.79
12.17
279,665
+0.63(+5.46%)
May 13, 2024
11.97
12.18
11.47
11.54
347,848
-0.26(-2.20%)
May 10, 2024
11.80
12.30
11.55
11.80
392,630
+0.49(+4.33%)
May 09, 2024
10.81
11.75
10.81
11.31
270,967
+0.52(+4.82%)
May 08, 2024
10.68
10.94
10.60
10.79
205,574
-0.09(-0.83%)
May 07, 2024
11.19
11.68
10.85
10.88
201,554
-0.26(-2.33%)
May 06, 2024
10.95
11.26
10.86
11.14
229,836
+0.42(+3.92%)
May 03, 2024
10.53
10.95
10.53
10.72
209,623
+0.48(+4.69%)
May 02, 2024
10.44
10.53
10.05
10.24
160,706
+0.04(+0.39%)
May 01, 2024
10.34
10.55
9.965
10.20
207,443
-0.24(-2.30%)
Apr 30, 2024
10.25
10.55
10.04
10.44
302,601
+0.06(+0.58%)
Apr 29, 2024
9.990
10.41
9.840
10.38
281,089
+0.48(+4.85%)
Apr 26, 2024
9.780
10.04
9.650
9.900
212,566
+0.16(+1.64%)
Apr 25, 2024
9.970
9.990
9.470
9.740
351,366
-0.46(-4.51%)
Apr 24, 2024
10.37
10.50
9.970
10.20
182,451
-0.09(-0.87%)
Apr 23, 2024
9.850
10.47
9.850
10.29
314,757
+0.48(+4.89%)
Apr 22, 2024
10.07
10.18
9.710
9.810
404,071
-0.17(-1.70%)
Apr 19, 2024
9.640
10.25
9.570
9.980
391,648
+0.15(+1.53%)
Apr 18, 2024
10.39
10.62
9.750
9.830
451,851
-0.30(-2.96%)
Apr 17, 2024
10.71
10.83
10.12
10.13
267,215
-0.45(-4.25%)
Apr 16, 2024
10.17
10.84
10.12
10.58
275,727
+0.41(+4.03%)
Apr 15, 2024
10.97
11.26
10.11
10.17
482,510
-0.74(-6.78%)
Apr 12, 2024
11.55
11.63
10.83
10.91
338,833
-0.74(-6.35%)
Apr 11, 2024
11.49
11.68
11.01
11.65
428,505
+0.26(+2.28%)
Apr 10, 2024
11.71
11.97
11.35
11.39
417,742
-0.78(-6.41%)
Apr 09, 2024
12.57
12.65
11.91
12.17
331,989
-0.42(-3.34%)
Apr 08, 2024
12.07
12.69
11.82
12.59
389,580
+0.65(+5.44%)
Apr 05, 2024
11.77
12.15
11.47
11.94
366,827
+0.13(+1.10%)
Apr 04, 2024
11.83
12.56
11.78
11.81
568,667
+0.17(+1.46%)
Apr 03, 2024
11.86
11.99
11.53
11.64
265,491
-0.33(-2.76%)
Apr 02, 2024
11.37
11.97
11.00
11.97
427,571
+0.37(+3.19%)
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
.