Skip to main content
Spire Global, Inc. (SPIR)
NYSE: SPIR · Real-Time Price · USD
11.79
+0.29 (2.52%)
At close: Nov 12, 2024, 4:00 PM
11.98
+0.19 (1.61%)
After-hours: Nov 12, 2024, 7:24 PM EST

Spire Global Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 11, 202410.8211.6210.8011.5011.507.68%216,209
Nov 8, 202410.4010.8010.3310.6810.681.71%165,303
Nov 7, 202411.2811.3810.2010.5010.50-8.06%233,442
Nov 6, 202411.8111.9810.8511.4211.425.74%514,067
Nov 5, 202410.7011.0210.6310.8010.80-1.01%219,461
Nov 4, 202410.6911.0010.2210.9110.911.96%255,169
Nov 1, 202410.0010.7310.0010.7010.708.08%263,395
Oct 31, 20249.6310.059.419.909.902.80%237,410
Oct 30, 20249.389.739.249.639.632.12%137,128
Oct 29, 20249.559.669.289.439.43-1.77%140,301
Oct 28, 20249.199.609.199.609.606.08%92,466
Oct 25, 20249.229.328.959.059.050.33%117,389
Oct 24, 20249.009.118.809.029.020.22%87,316
Oct 23, 20249.189.258.739.009.00-1.85%194,804
Oct 22, 20249.189.248.929.179.17-0.86%176,420
Oct 21, 20249.409.569.049.259.25-1.60%132,574
Oct 18, 20249.759.939.369.409.40-3.09%142,911
Oct 17, 20249.769.879.459.709.70-0.72%105,573
Oct 16, 20249.859.919.699.779.770.72%113,480
Oct 15, 20249.399.719.329.709.703.30%142,289
Oct 14, 20249.459.509.319.399.39-0.63%126,552
Oct 11, 20249.029.469.029.459.454.77%115,385
Oct 10, 20249.189.218.809.029.02-2.59%268,326
Oct 9, 20249.399.429.069.269.26-1.70%136,322
Oct 8, 20249.439.769.209.429.42-0.21%109,042
Oct 7, 20249.879.989.379.449.44-4.74%170,789
Oct 4, 202410.1310.209.659.919.91-0.40%273,841
Oct 3, 20249.689.999.649.959.952.26%193,482
Oct 2, 20249.9510.199.619.739.73-2.60%121,537
Oct 1, 20249.9410.129.699.999.99-189,260
Sep 30, 20249.7510.149.709.999.991.94%203,887
Sep 27, 20249.8410.109.629.809.800.41%198,410
Sep 26, 202410.4010.409.569.769.76-2.98%309,600
Sep 25, 202410.7510.799.8410.0610.06-5.54%293,358
Sep 24, 202410.1110.689.8310.6510.654.51%224,762
Sep 23, 202410.2510.5310.1210.1910.19-0.88%166,339
Sep 20, 202410.9810.9810.1410.2810.28-5.86%510,020
Sep 19, 202410.8110.9810.3010.9210.924.90%292,948
Sep 18, 202410.3510.6410.0910.4110.410.68%392,633
Sep 17, 20249.4910.359.3610.3410.3410.83%342,784
Sep 16, 20249.239.449.069.339.330.32%171,961
Sep 13, 20248.699.358.519.309.308.64%155,664
Sep 12, 20248.909.018.518.568.56-3.93%233,055
Sep 11, 20248.168.947.878.918.918.79%304,041
Sep 10, 20248.128.427.938.198.194.07%339,966
Sep 9, 20248.108.607.877.877.87-1.75%288,924
Sep 6, 20248.308.327.958.018.01-2.79%295,060
Sep 5, 20248.228.337.848.248.240.73%330,764
Sep 4, 20248.298.688.038.188.18-1.45%267,845
Sep 3, 20248.498.577.958.308.30-3.26%279,057
Aug 30, 20248.569.008.468.588.581.18%294,431
Aug 29, 20248.208.937.908.488.485.08%552,872
Aug 28, 20247.938.407.768.078.07-1.47%476,320
Aug 27, 20248.068.537.938.198.190.49%334,838
Aug 26, 20248.078.167.678.158.150.99%301,137
Aug 23, 20247.458.447.458.078.078.91%467,693
Aug 22, 20247.207.637.057.417.412.21%452,882
Aug 21, 20247.757.756.867.257.25-4.23%671,595
Aug 20, 20247.687.826.957.577.57-0.79%711,372
Aug 19, 20247.337.827.027.637.637.92%995,361
Aug 16, 20246.927.116.397.077.074.74%1,188,969
Aug 15, 20246.557.906.266.756.75-33.56%3,700,728
Aug 14, 202411.2111.2710.0710.1610.16-9.12%613,309
Aug 13, 202410.3611.4810.2911.1811.189.18%317,477
Aug 12, 202410.4810.6010.1410.2410.24-2.94%245,101
Aug 9, 202410.8111.1310.4510.5510.55-1.49%279,224
Aug 8, 202410.1210.839.7210.7110.719.73%324,329
Aug 7, 202411.4211.599.699.769.76-11.67%571,395
Aug 6, 202410.8811.5810.7911.0511.052.70%235,586
Aug 5, 202410.9111.3210.6210.7610.76-10.56%456,094
Aug 2, 202411.9312.2511.3512.0312.03-3.91%330,041
Aug 1, 202413.9514.1212.2812.5212.52-10.19%528,796
Jul 31, 202413.9614.5413.5713.9413.941.68%216,920
Jul 30, 202413.9114.0713.3113.7113.71-1.08%195,298
Jul 29, 202414.3414.4513.6613.8613.86-3.21%202,910
Jul 26, 202414.1314.3313.8614.3214.323.39%183,402
Jul 25, 202413.4614.2013.1413.8513.852.82%252,395
Jul 24, 202414.0914.3813.3713.4713.47-5.47%403,459
Jul 23, 202414.6814.6814.2014.2514.25-2.73%360,157
Jul 22, 202414.2014.6713.7514.6514.654.57%227,972
Jul 19, 202413.7414.0713.5714.0114.011.74%141,659
Jul 18, 202414.3114.7713.7013.7713.77-3.37%268,728
Jul 17, 202414.0014.4513.6214.2514.250.92%380,675
Jul 16, 202412.9814.7412.9314.1214.128.95%1,122,199
Jul 15, 202412.1012.9612.0612.9612.966.75%405,398
Jul 12, 202411.6112.3611.4812.1412.145.75%334,315
Jul 11, 202411.2011.5710.8911.4811.486.39%462,221
Jul 10, 202410.9611.0010.4610.7910.79-0.74%190,057
Jul 9, 202410.6510.9010.3610.8710.871.40%310,072
Jul 8, 202410.5011.3810.5010.7210.722.88%572,967
Jul 5, 202410.5010.599.7910.4210.42-0.95%557,530
Jul 3, 202410.1910.7110.1710.5210.523.24%118,417
Jul 2, 202410.2110.7010.0710.1910.19-1.26%583,175
Jul 1, 202410.8410.8810.0510.3210.32-4.80%494,697
Jun 28, 202410.8211.0210.3810.8410.840.37%3,284,453
Jun 27, 202410.5611.2710.4210.8010.801.79%510,670
Jun 26, 20249.8310.649.8310.6110.618.04%383,466
Jun 25, 20249.9010.439.739.829.82-0.81%402,521
Jun 24, 20249.7910.189.779.909.900.20%283,789
Jun 21, 202410.2510.259.569.889.88-0.30%304,241