Spyre Therapeutics, Inc. (SYRE)

Spyre Therapeutics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 2, 2026	31.76	33.35	30.99	33.01	-	3.22%	200,670
Jan 30, 2026	33.27	33.65	31.60	31.98	31.98	-4.76%	535,774
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
Jan 22, 2026	33.87	35.07	33.82	34.09	34.09	0.29%	847,479
Jan 21, 2026	33.68	34.51	33.33	33.99	33.99	0.77%	512,300
Jan 20, 2026	32.34	33.92	31.62	33.73	33.73	1.47%	597,035
Jan 16, 2026	33.20	34.00	32.40	33.24	33.24	0.45%	439,333
Jan 15, 2026	33.26	34.17	32.57	33.09	33.09	-0.21%	812,317
Jan 14, 2026	31.53	34.21	31.53	33.16	33.16	5.17%	1,037,349
Jan 13, 2026	32.95	33.71	31.03	31.53	31.53	-3.87%	657,009
Jan 12, 2026	30.60	33.10	30.00	32.80	32.80	7.15%	581,598
Jan 9, 2026	30.46	31.45	30.36	30.61	30.61	1.56%	456,078
Jan 8, 2026	30.42	30.71	29.60	30.14	30.14	-2.93%	569,338
Jan 7, 2026	30.45	31.69	30.21	31.05	31.05	2.37%	588,705
Jan 6, 2026	29.92	30.39	29.43	30.33	30.33	1.23%	752,785
Jan 5, 2026	30.49	30.55	28.00	29.96	29.96	-2.03%	987,156
Jan 2, 2026	32.76	33.31	30.11	30.58	30.58	-6.65%	888,699
Dec 31, 2025	31.78	32.84	31.52	32.76	32.76	2.76%	533,201
Dec 30, 2025	32.45	32.53	31.50	31.88	31.88	-2.09%	392,912
Dec 29, 2025	32.77	33.22	32.05	32.56	32.56	-1.15%	348,455
Dec 26, 2025	33.00	33.03	32.30	32.94	32.94	-0.33%	307,908
Dec 24, 2025	33.38	34.10	32.79	33.05	33.05	-0.54%	291,964
Dec 23, 2025	33.84	34.44	32.96	33.23	33.23	-2.84%	518,431
Dec 22, 2025	32.93	34.52	32.50	34.20	34.20	2.40%	1,181,057
Dec 19, 2025	33.82	34.84	33.22	33.40	33.40	-0.21%	4,010,057
Dec 18, 2025	33.66	34.24	32.88	33.47	33.47	1.24%	642,203
Dec 17, 2025	33.51	34.32	32.76	33.06	33.06	0.27%	493,471
Dec 16, 2025	33.00	33.52	32.26	32.97	32.97	-1.11%	519,821
Dec 15, 2025	33.93	34.96	33.15	33.34	33.34	-0.83%	729,374
Dec 12, 2025	34.36	35.17	33.24	33.62	33.62	-2.15%	731,900
Dec 11, 2025	34.77	35.31	34.17	34.36	34.36	-0.87%	666,850
Dec 10, 2025	33.70	34.94	33.51	34.66	34.66	2.91%	765,699
Dec 9, 2025	34.48	34.98	33.52	33.68	33.68	-2.74%	1,123,796
Dec 8, 2025	33.95	34.96	33.45	34.63	34.63	3.53%	1,178,780
Dec 5, 2025	33.56	34.06	33.00	33.45	33.45	-0.18%	553,532
Dec 4, 2025	32.18	34.54	31.44	33.51	33.51	4.07%	938,173
Dec 3, 2025	28.85	32.26	28.50	32.20	32.20	13.38%	1,314,287
Dec 2, 2025	28.85	29.84	28.16	28.40	28.40	-0.91%	643,630
Dec 1, 2025	30.55	30.55	28.45	28.66	28.66	-4.47%	867,260
Nov 28, 2025	30.00	30.21	29.75	30.00	30.00	0.84%	562,693
Nov 26, 2025	29.21	29.78	28.71	29.75	29.75	1.88%	503,212
Nov 25, 2025	26.73	29.50	26.64	29.20	29.20	8.27%	630,512
Nov 24, 2025	24.95	27.21	24.58	26.97	26.97	11.17%	962,564
Nov 21, 2025	23.29	24.97	23.01	24.26	24.26	3.37%	496,266
Nov 20, 2025	24.77	25.42	23.22	23.47	23.47	-3.42%	627,741
Nov 19, 2025	24.52	25.07	23.69	24.30	24.30	0.83%	586,745

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.