Spyre Therapeutics, Inc. (SYRE)

Spyre Therapeutics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2026	37.82	43.56	37.81	43.21	43.21	14.28%	1,976,860
Feb 19, 2026	36.66	38.16	35.93	37.81	37.81	3.31%	803,800
Feb 18, 2026	36.05	37.66	35.93	36.60	36.60	1.81%	701,148
Feb 17, 2026	36.39	37.22	34.96	35.95	35.95	-1.86%	666,188
Feb 13, 2026	35.02	37.98	35.02	36.63	36.63	5.14%	1,320,214
Feb 12, 2026	33.98	34.92	33.59	34.84	34.84	2.71%	623,085
Feb 11, 2026	33.59	34.13	32.35	33.92	33.92	1.07%	361,773
Feb 10, 2026	34.28	34.93	33.19	33.56	33.56	-1.18%	648,217
Feb 9, 2026	35.12	35.58	33.78	33.96	33.96	-3.30%	679,549
Feb 6, 2026	33.77	35.21	33.16	35.12	35.12	6.62%	787,313
Feb 5, 2026	31.85	33.67	31.40	32.94	32.94	2.71%	972,452
Feb 4, 2026	33.57	34.07	30.92	32.07	32.07	-3.66%	408,569
Feb 3, 2026	32.77	33.96	32.66	33.29	33.29	1.65%	453,658
Feb 2, 2026	31.76	33.35	30.99	32.75	32.75	2.41%	442,500
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

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.