Spire Global, Inc. (SPIR)
NYSE: SPIR · Real-Time Price · USD
15.98
+0.39 (2.50%)
Nov 22, 2024, 4:00 PM EST - Market closed
Spire Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 22, 2024 | 15.73 | 16.49 | 15.48 | 15.98 | 15.98 | 2.50% | 516,020 |
| Nov 21, 2024 | 14.69 | 15.60 | 14.34 | 15.59 | 15.59 | 8.11% | 701,314 |
| Nov 20, 2024 | 14.51 | 14.81 | 14.25 | 14.42 | 14.42 | -1.17% | 183,935 |
| Nov 19, 2024 | 13.43 | 14.87 | 13.36 | 14.59 | 14.59 | 7.36% | 333,835 |
| Nov 18, 2024 | 13.48 | 13.67 | 12.73 | 13.59 | 13.59 | 0.82% | 262,254 |
| Nov 15, 2024 | 13.47 | 13.65 | 13.01 | 13.48 | 13.48 | 1.05% | 327,383 |
| Nov 14, 2024 | 14.26 | 15.38 | 13.25 | 13.34 | 13.34 | -0.82% | 1,147,083 |
| Nov 13, 2024 | 13.79 | 15.43 | 13.32 | 13.45 | 13.45 | 14.08% | 2,190,140 |
| Nov 12, 2024 | 11.43 | 11.84 | 11.15 | 11.79 | 11.79 | 2.52% | 201,115 |
| Nov 11, 2024 | 10.82 | 11.62 | 10.80 | 11.50 | 11.50 | 7.68% | 216,209 |
| Nov 8, 2024 | 10.40 | 10.80 | 10.33 | 10.68 | 10.68 | 1.71% | 165,303 |
| Nov 7, 2024 | 11.28 | 11.38 | 10.20 | 10.50 | 10.50 | -8.06% | 233,442 |
| Nov 6, 2024 | 11.81 | 11.98 | 10.85 | 11.42 | 11.42 | 5.74% | 514,067 |
| Nov 5, 2024 | 10.70 | 11.02 | 10.63 | 10.80 | 10.80 | -1.01% | 219,461 |
| Nov 4, 2024 | 10.69 | 11.00 | 10.22 | 10.91 | 10.91 | 1.96% | 255,169 |
| Nov 1, 2024 | 10.00 | 10.73 | 10.00 | 10.70 | 10.70 | 8.08% | 263,395 |
| Oct 31, 2024 | 9.63 | 10.05 | 9.41 | 9.90 | 9.90 | 2.80% | 237,410 |
| Oct 30, 2024 | 9.38 | 9.73 | 9.24 | 9.63 | 9.63 | 2.12% | 137,128 |
| Oct 29, 2024 | 9.55 | 9.66 | 9.28 | 9.43 | 9.43 | -1.77% | 140,301 |
| Oct 28, 2024 | 9.19 | 9.60 | 9.19 | 9.60 | 9.60 | 6.08% | 92,466 |
| Oct 25, 2024 | 9.22 | 9.32 | 8.95 | 9.05 | 9.05 | 0.33% | 117,389 |
| Oct 24, 2024 | 9.00 | 9.11 | 8.80 | 9.02 | 9.02 | 0.22% | 87,316 |
| Oct 23, 2024 | 9.18 | 9.25 | 8.73 | 9.00 | 9.00 | -1.85% | 194,804 |
| Oct 22, 2024 | 9.18 | 9.24 | 8.92 | 9.17 | 9.17 | -0.86% | 176,420 |
| Oct 21, 2024 | 9.40 | 9.56 | 9.04 | 9.25 | 9.25 | -1.60% | 132,574 |
| Oct 18, 2024 | 9.75 | 9.93 | 9.36 | 9.40 | 9.40 | -3.09% | 142,911 |
| Oct 17, 2024 | 9.76 | 9.87 | 9.45 | 9.70 | 9.70 | -0.72% | 105,573 |
| Oct 16, 2024 | 9.85 | 9.91 | 9.69 | 9.77 | 9.77 | 0.72% | 113,480 |
| Oct 15, 2024 | 9.39 | 9.71 | 9.32 | 9.70 | 9.70 | 3.30% | 142,289 |
| Oct 14, 2024 | 9.45 | 9.50 | 9.31 | 9.39 | 9.39 | -0.63% | 126,552 |
| Oct 11, 2024 | 9.02 | 9.46 | 9.02 | 9.45 | 9.45 | 4.77% | 115,385 |
| Oct 10, 2024 | 9.18 | 9.21 | 8.80 | 9.02 | 9.02 | -2.59% | 268,326 |
| Oct 9, 2024 | 9.39 | 9.42 | 9.06 | 9.26 | 9.26 | -1.70% | 136,322 |
| Oct 8, 2024 | 9.43 | 9.76 | 9.20 | 9.42 | 9.42 | -0.21% | 109,042 |
| Oct 7, 2024 | 9.87 | 9.98 | 9.37 | 9.44 | 9.44 | -4.74% | 170,789 |
| Oct 4, 2024 | 10.13 | 10.20 | 9.65 | 9.91 | 9.91 | -0.40% | 273,841 |
| Oct 3, 2024 | 9.68 | 9.99 | 9.64 | 9.95 | 9.95 | 2.26% | 193,482 |
| Oct 2, 2024 | 9.95 | 10.19 | 9.61 | 9.73 | 9.73 | -2.60% | 121,537 |
| Oct 1, 2024 | 9.94 | 10.12 | 9.69 | 9.99 | 9.99 | - | 189,260 |
| Sep 30, 2024 | 9.75 | 10.14 | 9.70 | 9.99 | 9.99 | 1.94% | 203,887 |
| Sep 27, 2024 | 9.84 | 10.10 | 9.62 | 9.80 | 9.80 | 0.41% | 198,410 |
| Sep 26, 2024 | 10.40 | 10.40 | 9.56 | 9.76 | 9.76 | -2.98% | 309,600 |
| 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 |