Spyre Therapeutics, Inc. (SYRE)

Spyre Therapeutics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 6, 2026	47.58	49.85	46.79	48.98	48.98	2.94%	791,677
Apr 2, 2026	47.17	48.40	46.27	47.58	47.58	-2.70%	438,007
Apr 1, 2026	50.33	51.00	48.64	48.90	48.90	-3.05%	675,324
Mar 31, 2026	46.28	51.06	46.28	50.44	50.44	11.05%	1,025,765
Mar 30, 2026	47.75	48.47	44.80	45.42	45.42	-3.99%	712,469
Mar 27, 2026	46.93	47.95	46.70	47.31	47.31	-0.44%	832,291
Mar 26, 2026	45.39	49.31	45.23	47.52	47.52	4.03%	1,063,574
Mar 25, 2026	42.93	45.79	42.68	45.68	45.68	8.20%	666,452
Mar 24, 2026	41.78	42.76	40.91	42.22	42.22	-1.26%	724,466
Mar 23, 2026	42.02	44.08	41.73	42.76	42.76	3.66%	779,132
Mar 20, 2026	42.11	43.22	41.16	41.25	41.25	-2.51%	1,398,126
Mar 19, 2026	42.98	43.22	41.74	42.31	42.31	-1.74%	622,286
Mar 18, 2026	44.28	44.28	42.36	43.06	43.06	-2.03%	798,350
Mar 17, 2026	44.25	45.39	43.77	43.95	43.95	-0.27%	838,643
Mar 16, 2026	40.73	44.49	40.73	44.07	44.07	10.48%	1,243,198
Mar 13, 2026	40.92	42.40	39.00	39.89	39.89	-1.29%	844,887
Mar 12, 2026	40.22	40.75	39.20	40.41	40.41	-2.63%	710,489
Mar 11, 2026	41.25	42.61	41.06	41.50	41.50	-0.17%	570,785
Mar 10, 2026	41.09	42.93	41.09	41.57	41.57	1.22%	650,827
Mar 9, 2026	39.75	41.88	39.21	41.07	41.07	2.29%	882,138
Mar 6, 2026	39.99	40.59	38.36	40.15	40.15	-1.08%	567,497
Mar 5, 2026	40.34	41.50	39.90	40.59	40.59	-1.00%	638,550
Mar 4, 2026	40.14	42.58	40.07	41.00	41.00	2.32%	725,321
Mar 3, 2026	40.99	41.85	39.98	40.07	40.07	-5.70%	921,765
Mar 2, 2026	41.27	42.93	40.74	42.49	42.49	-1.21%	742,285
Feb 27, 2026	42.42	43.80	42.27	43.01	43.01	-0.32%	695,216
Feb 26, 2026	43.79	44.26	42.03	43.15	43.15	-1.66%	534,837
Feb 25, 2026	44.18	44.88	43.43	43.88	43.88	0.99%	521,817
Feb 24, 2026	44.17	44.81	43.05	43.45	43.45	-1.65%	636,486
Feb 23, 2026	43.01	45.76	42.26	44.18	44.18	2.24%	1,095,771
Feb 20, 2026	37.82	43.56	37.81	43.21	43.21	14.28%	2,278,488
Feb 19, 2026	36.66	38.16	35.93	37.81	37.81	3.31%	804,010
Feb 18, 2026	36.05	37.66	35.93	36.60	36.60	1.81%	702,341
Feb 17, 2026	36.39	37.22	34.96	35.95	35.95	-1.86%	681,084
Feb 13, 2026	35.02	37.98	35.02	36.63	36.63	5.14%	1,320,217
Feb 12, 2026	33.98	34.92	33.59	34.84	34.84	2.71%	623,239
Feb 11, 2026	33.59	34.13	32.35	33.92	33.92	1.07%	362,046
Feb 10, 2026	34.28	34.93	33.19	33.56	33.56	-1.18%	648,450
Feb 9, 2026	35.12	35.58	33.78	33.96	33.96	-3.30%	679,581
Feb 6, 2026	33.77	35.21	33.16	35.12	35.12	6.62%	790,548
Feb 5, 2026	31.85	33.67	31.40	32.94	32.94	2.71%	972,914
Feb 4, 2026	33.57	34.07	30.92	32.07	32.07	-3.66%	408,689
Feb 3, 2026	32.77	33.96	32.66	33.29	33.29	1.65%	453,778
Feb 2, 2026	31.76	33.35	30.99	32.75	32.75	2.41%	442,966
Jan 30, 2026	33.27	33.65	31.60	31.98	31.98	-4.76%	535,775
Jan 29, 2026	32.96	33.77	32.83	33.58	33.58	1.33%	570,998
Jan 28, 2026	33.45	34.03	32.49	33.14	33.14	-0.66%	318,653
Jan 27, 2026	32.31	33.77	32.31	33.36	33.36	3.31%	360,101
Jan 26, 2026	31.52	33.08	31.52	32.29	32.29	0.80%	410,667
Jan 23, 2026	33.05	34.47	31.78	32.04	32.04	-6.03%	407,767

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.