Spire Global, Inc. (SPIR)
NYSE: SPIR · Real-Time Price · USD
9.76
-0.30 (-2.98%)
Sep 26, 2024, 4:00 PM EDT - Market closed
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2024 | 10.75 | 10.79 | 9.84 | 10.06 | 10.06 | -5.54% | 293,358 |
| Sep 24, 2024 | 10.11 | 10.68 | 9.83 | 10.65 | 10.65 | 4.51% | 224,762 |
| Sep 23, 2024 | 10.25 | 10.53 | 10.12 | 10.19 | 10.19 | -0.88% | 166,339 |
| Sep 20, 2024 | 10.98 | 10.98 | 10.14 | 10.28 | 10.28 | -5.86% | 510,020 |
| Sep 19, 2024 | 10.81 | 10.98 | 10.30 | 10.92 | 10.92 | 4.90% | 292,948 |
| Sep 18, 2024 | 10.35 | 10.64 | 10.09 | 10.41 | 10.41 | 0.68% | 392,633 |
| Sep 17, 2024 | 9.49 | 10.35 | 9.36 | 10.34 | 10.34 | 10.83% | 342,784 |
| Sep 16, 2024 | 9.23 | 9.44 | 9.06 | 9.33 | 9.33 | 0.32% | 171,961 |
| Sep 13, 2024 | 8.69 | 9.35 | 8.51 | 9.30 | 9.30 | 8.64% | 155,664 |
| Sep 12, 2024 | 8.90 | 9.01 | 8.51 | 8.56 | 8.56 | -3.93% | 233,055 |
| Sep 11, 2024 | 8.16 | 8.94 | 7.87 | 8.91 | 8.91 | 8.79% | 304,041 |
| Sep 10, 2024 | 8.12 | 8.42 | 7.93 | 8.19 | 8.19 | 4.07% | 339,966 |
| Sep 9, 2024 | 8.10 | 8.60 | 7.87 | 7.87 | 7.87 | -1.75% | 288,924 |
| Sep 6, 2024 | 8.30 | 8.32 | 7.95 | 8.01 | 8.01 | -2.79% | 295,060 |
| Sep 5, 2024 | 8.22 | 8.33 | 7.84 | 8.24 | 8.24 | 0.73% | 330,764 |
| Sep 4, 2024 | 8.29 | 8.68 | 8.03 | 8.18 | 8.18 | -1.45% | 267,845 |
| Sep 3, 2024 | 8.49 | 8.57 | 7.95 | 8.30 | 8.30 | -3.26% | 279,057 |
| Aug 30, 2024 | 8.56 | 9.00 | 8.46 | 8.58 | 8.58 | 1.18% | 294,431 |
| Aug 29, 2024 | 8.20 | 8.93 | 7.90 | 8.48 | 8.48 | 5.08% | 552,872 |
| Aug 28, 2024 | 7.93 | 8.40 | 7.76 | 8.07 | 8.07 | -1.47% | 476,320 |
| Aug 27, 2024 | 8.06 | 8.53 | 7.93 | 8.19 | 8.19 | 0.49% | 334,838 |
| Aug 26, 2024 | 8.07 | 8.16 | 7.67 | 8.15 | 8.15 | 0.99% | 301,137 |
| Aug 23, 2024 | 7.45 | 8.44 | 7.45 | 8.07 | 8.07 | 8.91% | 467,693 |
| Aug 22, 2024 | 7.20 | 7.63 | 7.05 | 7.41 | 7.41 | 2.21% | 452,882 |
| Aug 21, 2024 | 7.75 | 7.75 | 6.86 | 7.25 | 7.25 | -4.23% | 671,595 |
| Aug 20, 2024 | 7.68 | 7.82 | 6.95 | 7.57 | 7.57 | -0.79% | 711,372 |
| Aug 19, 2024 | 7.33 | 7.82 | 7.02 | 7.63 | 7.63 | 7.92% | 995,361 |
| Aug 16, 2024 | 6.92 | 7.11 | 6.39 | 7.07 | 7.07 | 4.74% | 1,188,969 |
| Aug 15, 2024 | 6.55 | 7.90 | 6.26 | 6.75 | 6.75 | -33.56% | 3,700,728 |
| Aug 14, 2024 | 11.21 | 11.27 | 10.07 | 10.16 | 10.16 | -9.12% | 613,309 |
| Aug 13, 2024 | 10.36 | 11.48 | 10.29 | 11.18 | 11.18 | 9.18% | 317,477 |
| Aug 12, 2024 | 10.48 | 10.60 | 10.14 | 10.24 | 10.24 | -2.94% | 245,101 |
| Aug 9, 2024 | 10.81 | 11.13 | 10.45 | 10.55 | 10.55 | -1.49% | 279,224 |
| Aug 8, 2024 | 10.12 | 10.83 | 9.72 | 10.71 | 10.71 | 9.73% | 324,329 |
| Aug 7, 2024 | 11.42 | 11.59 | 9.69 | 9.76 | 9.76 | -11.67% | 571,395 |
| Aug 6, 2024 | 10.88 | 11.58 | 10.79 | 11.05 | 11.05 | 2.70% | 235,586 |
| Aug 5, 2024 | 10.91 | 11.32 | 10.62 | 10.76 | 10.76 | -10.56% | 456,094 |
| Aug 2, 2024 | 11.93 | 12.25 | 11.35 | 12.03 | 12.03 | -3.91% | 330,041 |
| Aug 1, 2024 | 13.95 | 14.12 | 12.28 | 12.52 | 12.52 | -10.19% | 528,796 |
| Jul 31, 2024 | 13.96 | 14.54 | 13.57 | 13.94 | 13.94 | 1.68% | 216,920 |
| Jul 30, 2024 | 13.91 | 14.07 | 13.31 | 13.71 | 13.71 | -1.08% | 195,298 |
| Jul 29, 2024 | 14.34 | 14.45 | 13.66 | 13.86 | 13.86 | -3.21% | 202,910 |
| Jul 26, 2024 | 14.13 | 14.33 | 13.86 | 14.32 | 14.32 | 3.39% | 183,402 |
| Jul 25, 2024 | 13.46 | 14.20 | 13.14 | 13.85 | 13.85 | 2.82% | 252,395 |
| Jul 24, 2024 | 14.09 | 14.38 | 13.37 | 13.47 | 13.47 | -5.47% | 403,459 |
| Jul 23, 2024 | 14.68 | 14.68 | 14.20 | 14.25 | 14.25 | -2.73% | 360,157 |
| Jul 22, 2024 | 14.20 | 14.67 | 13.75 | 14.65 | 14.65 | 4.57% | 227,972 |
| Jul 19, 2024 | 13.74 | 14.07 | 13.57 | 14.01 | 14.01 | 1.74% | 141,659 |
| Jul 18, 2024 | 14.31 | 14.77 | 13.70 | 13.77 | 13.77 | -3.37% | 268,728 |
| Jul 17, 2024 | 14.00 | 14.45 | 13.62 | 14.25 | 14.25 | 0.92% | 380,675 |
| Jul 16, 2024 | 12.98 | 14.74 | 12.93 | 14.12 | 14.12 | 8.95% | 1,122,199 |
| Jul 15, 2024 | 12.10 | 12.96 | 12.06 | 12.96 | 12.96 | 6.75% | 405,398 |
| Jul 12, 2024 | 11.61 | 12.36 | 11.48 | 12.14 | 12.14 | 5.75% | 334,315 |
| Jul 11, 2024 | 11.20 | 11.57 | 10.89 | 11.48 | 11.48 | 6.39% | 462,221 |
| Jul 10, 2024 | 10.96 | 11.00 | 10.46 | 10.79 | 10.79 | -0.74% | 190,057 |
| Jul 9, 2024 | 10.65 | 10.90 | 10.36 | 10.87 | 10.87 | 1.40% | 310,072 |
| Jul 8, 2024 | 10.50 | 11.38 | 10.50 | 10.72 | 10.72 | 2.88% | 572,967 |
| Jul 5, 2024 | 10.50 | 10.59 | 9.79 | 10.42 | 10.42 | -0.95% | 557,530 |
| Jul 3, 2024 | 10.19 | 10.71 | 10.17 | 10.52 | 10.52 | 3.24% | 118,417 |
| Jul 2, 2024 | 10.21 | 10.70 | 10.07 | 10.19 | 10.19 | -1.26% | 583,175 |
| Jul 1, 2024 | 10.84 | 10.88 | 10.05 | 10.32 | 10.32 | -4.80% | 494,697 |
| Jun 28, 2024 | 10.82 | 11.02 | 10.38 | 10.84 | 10.84 | 0.37% | 3,284,453 |
| Jun 27, 2024 | 10.56 | 11.27 | 10.42 | 10.80 | 10.80 | 1.79% | 510,670 |
| Jun 26, 2024 | 9.83 | 10.64 | 9.83 | 10.61 | 10.61 | 8.04% | 383,466 |
| Jun 25, 2024 | 9.90 | 10.43 | 9.73 | 9.82 | 9.82 | -0.81% | 402,521 |
| Jun 24, 2024 | 9.79 | 10.18 | 9.77 | 9.90 | 9.90 | 0.20% | 283,789 |
| Jun 21, 2024 | 10.25 | 10.25 | 9.56 | 9.88 | 9.88 | -0.30% | 304,241 |
| Jun 20, 2024 | 10.39 | 10.50 | 9.81 | 9.91 | 9.91 | -4.80% | 272,471 |
| Jun 18, 2024 | 10.43 | 10.69 | 10.12 | 10.41 | 10.41 | -0.48% | 236,818 |
| Jun 17, 2024 | 10.59 | 10.95 | 10.25 | 10.46 | 10.46 | -0.57% | 291,314 |
| Jun 14, 2024 | 10.21 | 10.72 | 10.11 | 10.52 | 10.52 | 0.48% | 349,642 |
| Jun 13, 2024 | 9.44 | 10.93 | 9.28 | 10.47 | 10.47 | 10.91% | 702,024 |
| Jun 12, 2024 | 9.70 | 9.83 | 9.44 | 9.44 | 9.44 | 1.18% | 209,985 |
| Jun 11, 2024 | 9.63 | 9.65 | 9.20 | 9.33 | 9.33 | -4.01% | 201,390 |
| Jun 10, 2024 | 9.13 | 9.85 | 9.10 | 9.72 | 9.72 | 5.54% | 233,329 |
| Jun 7, 2024 | 9.50 | 9.67 | 9.04 | 9.21 | 9.21 | -4.26% | 192,843 |
| Jun 6, 2024 | 10.11 | 10.20 | 9.58 | 9.62 | 9.62 | -5.41% | 228,376 |
| Jun 5, 2024 | 9.82 | 10.24 | 9.60 | 10.17 | 10.17 | 9.00% | 423,690 |
| Jun 4, 2024 | 9.16 | 9.41 | 9.05 | 9.33 | 9.33 | 1.08% | 173,422 |
| Jun 3, 2024 | 9.35 | 9.44 | 8.85 | 9.23 | 9.23 | 0.87% | 246,419 |
| May 31, 2024 | 9.45 | 9.65 | 8.81 | 9.15 | 9.15 | -2.24% | 291,767 |
| May 30, 2024 | 9.53 | 9.88 | 9.33 | 9.36 | 9.36 | -1.78% | 306,883 |
| May 29, 2024 | 9.06 | 9.70 | 9.01 | 9.53 | 9.53 | 3.70% | 322,370 |
| May 28, 2024 | 9.07 | 9.45 | 8.90 | 9.19 | 9.19 | 2.11% | 358,707 |
| May 24, 2024 | 8.24 | 9.09 | 8.23 | 9.00 | 9.00 | 10.43% | 399,949 |
| May 23, 2024 | 8.44 | 8.60 | 8.10 | 8.15 | 8.15 | -3.55% | 436,276 |
| May 22, 2024 | 8.96 | 9.14 | 8.45 | 8.45 | 8.45 | -5.80% | 398,694 |
| May 21, 2024 | 9.13 | 9.36 | 8.51 | 8.97 | 8.97 | -3.44% | 1,065,696 |
| May 20, 2024 | 9.94 | 10.01 | 9.28 | 9.29 | 9.29 | -5.97% | 459,185 |
| May 17, 2024 | 9.51 | 10.25 | 9.51 | 9.88 | 9.88 | -0.30% | 665,822 |
| May 16, 2024 | 8.50 | 10.29 | 8.27 | 9.91 | 9.91 | -12.61% | 2,612,728 |
| May 15, 2024 | 12.28 | 12.28 | 11.33 | 11.34 | 11.34 | -6.82% | 701,656 |
| May 14, 2024 | 11.82 | 12.24 | 11.79 | 12.17 | 12.17 | 5.46% | 279,718 |
| May 13, 2024 | 11.97 | 12.18 | 11.48 | 11.54 | 11.54 | -2.20% | 347,848 |
| May 10, 2024 | 11.80 | 12.30 | 11.55 | 11.80 | 11.80 | 4.33% | 392,630 |
| May 9, 2024 | 10.81 | 11.75 | 10.81 | 11.31 | 11.31 | 4.82% | 271,566 |
| May 8, 2024 | 10.68 | 10.94 | 10.60 | 10.79 | 10.79 | -0.83% | 205,574 |
| May 7, 2024 | 11.19 | 11.68 | 10.85 | 10.88 | 10.88 | -2.33% | 201,554 |
| May 6, 2024 | 10.95 | 11.26 | 10.86 | 11.14 | 11.14 | 3.92% | 229,836 |
| May 3, 2024 | 10.53 | 10.95 | 10.53 | 10.72 | 10.72 | 4.69% | 209,623 |