Australia markets closed

Spire Global, Inc. (SPIR)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
10.20-0.09 (-0.87%)
At close: 04:00PM EDT
10.20 0.00 (0.00%)
After hours: 06:02PM EDT
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
24 Apr 202410.3710.509.9710.2010.20182,500
23 Apr 20249.8510.479.8510.2910.29314,800
22 Apr 202410.0710.189.719.819.81404,100
19 Apr 20249.6410.259.579.989.98391,600
18 Apr 202410.3910.629.759.839.83451,800
17 Apr 202410.7110.8310.1210.1310.13267,200
16 Apr 202410.1710.8410.1210.5810.58275,700
15 Apr 202410.9711.2610.1110.1710.17482,500
12 Apr 202411.5511.6310.8310.9110.91338,800
11 Apr 202411.4911.6811.0111.6511.65428,500
10 Apr 202411.7111.9711.3511.3911.39417,700
09 Apr 202412.5712.6511.9112.1712.17332,000
08 Apr 202412.0712.6911.8212.5912.59389,500
05 Apr 202411.7712.1511.4711.9411.94366,600
04 Apr 202411.8312.5611.7811.8111.81568,700
03 Apr 202411.8611.9911.5311.6411.64266,300
02 Apr 202411.3711.9711.0011.9711.97427,600
01 Apr 202412.2112.2911.1711.6011.60587,100
28 Mar 202412.0412.3911.9712.0012.00360,000
27 Mar 202411.8612.4911.6412.0512.05548,900
26 Mar 202412.5012.5311.5311.6411.64693,600
25 Mar 202411.8512.4811.3812.4312.43910,700
22 Mar 202411.6912.4711.6212.0312.031,954,700
21 Mar 202415.1915.3811.1011.3911.394,879,300
20 Mar 202415.9918.4415.0217.4717.472,539,400
19 Mar 202414.2819.4014.1616.0116.017,627,800
18 Mar 202412.0612.5711.6112.2812.28178,500
15 Mar 202411.6712.1511.6711.9511.95151,800
14 Mar 202412.2012.4511.7211.8211.82123,300
13 Mar 202411.8012.9111.6712.1712.17203,800
12 Mar 202411.8412.0311.2211.8411.84221,900
11 Mar 202412.6512.9011.9011.9511.95222,400
08 Mar 202413.6614.2012.6512.6812.68356,400
07 Mar 202412.5013.6810.4113.6213.62651,000
06 Mar 202412.2112.6812.0212.5012.50148,600
05 Mar 202411.7412.3011.7411.9711.9789,100
04 Mar 202412.6212.6511.5812.0112.01173,700
01 Mar 202412.2612.7511.8812.4812.48205,300
29 Feb 202411.4812.5911.3112.4012.40221,400
28 Feb 202411.8311.8311.2711.3111.3196,100
27 Feb 202411.5012.1611.1112.0612.06176,400
26 Feb 202410.7911.3910.7711.3111.31129,600
23 Feb 202410.8010.9910.7010.8510.85112,500
22 Feb 202411.5011.5910.6710.8110.81243,600
21 Feb 202412.0612.0910.7511.4211.42236,000
20 Feb 202411.7012.3211.6012.2812.28127,800
16 Feb 202411.7212.1011.5811.7411.74133,900
15 Feb 202411.3411.9511.1311.9011.90223,400
14 Feb 202411.0311.3210.8011.3011.30183,100
13 Feb 202410.6611.1410.4010.8710.87224,600
12 Feb 202410.5511.6810.4811.2911.29488,200
09 Feb 20248.5010.448.5010.4410.44699,400
08 Feb 20247.488.327.388.158.15210,400
07 Feb 20247.357.507.157.407.40107,800
06 Feb 20247.277.597.227.357.35138,100
05 Feb 20246.977.286.857.257.2567,300
02 Feb 20247.157.196.897.027.0272,700
01 Feb 20247.167.367.007.267.2676,900
31 Jan 20247.137.467.067.117.1166,300
30 Jan 20247.497.497.127.177.1761,000
29 Jan 20247.047.557.007.557.5585,300
26 Jan 20247.107.146.957.067.0639,200
25 Jan 20247.007.086.816.986.9850,800
24 Jan 20247.487.616.936.966.96128,500
23 Jan 20246.957.426.877.397.39226,200
22 Jan 20247.147.246.776.976.97252,200
19 Jan 20246.687.086.576.986.98117,800
18 Jan 20246.766.896.626.666.6660,000
17 Jan 20246.526.636.386.586.5862,600
16 Jan 20246.826.846.576.656.6570,100
12 Jan 20246.857.006.716.896.8972,100
11 Jan 20247.017.086.776.816.81145,300
10 Jan 20247.017.176.927.067.06114,100
09 Jan 20247.057.176.957.027.02144,400
08 Jan 20247.317.447.077.187.18120,400
05 Jan 20247.637.637.097.157.15158,300
04 Jan 20247.467.717.167.537.53137,700
03 Jan 20247.597.757.357.477.47117,300
02 Jan 20247.777.887.507.747.74116,900
29 Dec 20238.068.167.767.827.8275,300
28 Dec 20238.068.527.868.028.02187,700
27 Dec 20237.818.087.528.028.02106,000
26 Dec 20237.198.107.127.917.91247,700
22 Dec 20237.197.287.077.267.26113,000
21 Dec 20237.197.277.037.117.1190,600
20 Dec 20237.387.386.917.067.06155,300
19 Dec 20237.257.487.187.387.3887,300
18 Dec 20237.237.517.057.157.1588,000
15 Dec 20237.507.506.707.177.17277,600
14 Dec 20237.687.907.107.347.34192,900
13 Dec 20237.147.687.007.577.57215,800
12 Dec 20236.737.326.707.167.16133,000
11 Dec 20237.087.256.706.806.80153,300
08 Dec 20236.187.216.167.097.09310,300
07 Dec 20235.856.245.766.156.15131,500
06 Dec 20235.525.875.435.815.81138,600
05 Dec 20235.776.304.715.465.46286,200
04 Dec 20235.355.855.355.725.72125,700
01 Dec 20235.025.474.955.455.4586,400
30 Nov 20235.105.204.955.085.0841,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...