Spire Global, Inc. (SPIR)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time Period:
May 04, 2023 - May 04, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 03, 2024 | 10.53 | 10.95 | 10.58 | 10.72 | 10.72 | 209,598 |
| May 02, 2024 | 10.44 | 10.53 | 10.05 | 10.24 | 10.24 | 160,700 |
| May 01, 2024 | 10.34 | 10.55 | 9.97 | 10.20 | 10.20 | 207,400 |
| Apr 30, 2024 | 10.25 | 10.55 | 10.04 | 10.44 | 10.44 | 302,600 |
| Apr 29, 2024 | 9.99 | 10.41 | 9.84 | 10.38 | 10.38 | 280,900 |
| Apr 26, 2024 | 9.78 | 10.04 | 9.65 | 9.90 | 9.90 | 212,600 |
| Apr 25, 2024 | 9.97 | 9.99 | 9.47 | 9.74 | 9.74 | 351,400 |
| Apr 24, 2024 | 10.37 | 10.50 | 9.97 | 10.20 | 10.20 | 182,500 |
| Apr 23, 2024 | 9.85 | 10.47 | 9.85 | 10.29 | 10.29 | 314,800 |
| Apr 22, 2024 | 10.07 | 10.18 | 9.71 | 9.81 | 9.81 | 404,100 |
| Apr 19, 2024 | 9.64 | 10.25 | 9.57 | 9.98 | 9.98 | 391,600 |
| Apr 18, 2024 | 10.39 | 10.62 | 9.75 | 9.83 | 9.83 | 451,800 |
| Apr 17, 2024 | 10.71 | 10.83 | 10.12 | 10.13 | 10.13 | 267,200 |
| Apr 16, 2024 | 10.17 | 10.84 | 10.12 | 10.58 | 10.58 | 275,700 |
| Apr 15, 2024 | 10.97 | 11.26 | 10.11 | 10.17 | 10.17 | 482,500 |
| Apr 12, 2024 | 11.55 | 11.63 | 10.83 | 10.91 | 10.91 | 338,800 |
| Apr 11, 2024 | 11.49 | 11.68 | 11.01 | 11.65 | 11.65 | 428,500 |
| Apr 10, 2024 | 11.71 | 11.97 | 11.35 | 11.39 | 11.39 | 417,700 |
| Apr 09, 2024 | 12.57 | 12.65 | 11.91 | 12.17 | 12.17 | 332,000 |
| Apr 08, 2024 | 12.07 | 12.69 | 11.82 | 12.59 | 12.59 | 389,500 |
| Apr 05, 2024 | 11.77 | 12.15 | 11.47 | 11.94 | 11.94 | 366,600 |
| Apr 04, 2024 | 11.83 | 12.56 | 11.78 | 11.81 | 11.81 | 568,700 |
| Apr 03, 2024 | 11.86 | 11.99 | 11.53 | 11.64 | 11.64 | 266,300 |
| Apr 02, 2024 | 11.37 | 11.97 | 11.00 | 11.97 | 11.97 | 427,600 |
| Apr 01, 2024 | 12.21 | 12.29 | 11.17 | 11.60 | 11.60 | 587,100 |
| Mar 28, 2024 | 12.04 | 12.39 | 11.97 | 12.00 | 12.00 | 360,000 |
| Mar 27, 2024 | 11.86 | 12.49 | 11.64 | 12.05 | 12.05 | 548,900 |
| Mar 26, 2024 | 12.50 | 12.53 | 11.53 | 11.64 | 11.64 | 693,600 |
| Mar 25, 2024 | 11.85 | 12.48 | 11.38 | 12.43 | 12.43 | 910,700 |
| Mar 22, 2024 | 11.69 | 12.47 | 11.62 | 12.03 | 12.03 | 1,954,700 |
| Mar 21, 2024 | 15.19 | 15.38 | 11.10 | 11.39 | 11.39 | 4,879,300 |
| Mar 20, 2024 | 15.99 | 18.44 | 15.02 | 17.47 | 17.47 | 2,539,400 |
| Mar 19, 2024 | 14.28 | 19.40 | 14.16 | 16.01 | 16.01 | 7,627,800 |
| Mar 18, 2024 | 12.06 | 12.57 | 11.61 | 12.28 | 12.28 | 178,500 |
| Mar 15, 2024 | 11.67 | 12.15 | 11.67 | 11.95 | 11.95 | 151,800 |
| Mar 14, 2024 | 12.20 | 12.45 | 11.72 | 11.82 | 11.82 | 123,300 |
| Mar 13, 2024 | 11.80 | 12.91 | 11.67 | 12.17 | 12.17 | 203,800 |
| Mar 12, 2024 | 11.84 | 12.03 | 11.22 | 11.84 | 11.84 | 221,900 |
| Mar 11, 2024 | 12.65 | 12.90 | 11.90 | 11.95 | 11.95 | 222,400 |
| Mar 08, 2024 | 13.66 | 14.20 | 12.65 | 12.68 | 12.68 | 356,400 |
| Mar 07, 2024 | 12.50 | 13.68 | 10.41 | 13.62 | 13.62 | 651,000 |
| Mar 06, 2024 | 12.21 | 12.68 | 12.02 | 12.50 | 12.50 | 148,600 |
| Mar 05, 2024 | 11.74 | 12.30 | 11.74 | 11.97 | 11.97 | 89,100 |
| Mar 04, 2024 | 12.62 | 12.65 | 11.58 | 12.01 | 12.01 | 173,700 |
| Mar 01, 2024 | 12.26 | 12.75 | 11.88 | 12.48 | 12.48 | 205,300 |
| Feb 29, 2024 | 11.48 | 12.59 | 11.31 | 12.40 | 12.40 | 221,400 |
| Feb 28, 2024 | 11.83 | 11.83 | 11.27 | 11.31 | 11.31 | 96,100 |
| Feb 27, 2024 | 11.50 | 12.16 | 11.11 | 12.06 | 12.06 | 176,400 |
| Feb 26, 2024 | 10.79 | 11.39 | 10.77 | 11.31 | 11.31 | 129,600 |
| Feb 23, 2024 | 10.80 | 10.99 | 10.70 | 10.85 | 10.85 | 112,500 |
| Feb 22, 2024 | 11.50 | 11.59 | 10.67 | 10.81 | 10.81 | 243,600 |
| Feb 21, 2024 | 12.06 | 12.09 | 10.75 | 11.42 | 11.42 | 236,000 |
| Feb 20, 2024 | 11.70 | 12.32 | 11.60 | 12.28 | 12.28 | 127,800 |
| Feb 16, 2024 | 11.72 | 12.10 | 11.58 | 11.74 | 11.74 | 133,900 |
| Feb 15, 2024 | 11.34 | 11.95 | 11.13 | 11.90 | 11.90 | 223,400 |
| Feb 14, 2024 | 11.03 | 11.32 | 10.80 | 11.30 | 11.30 | 183,100 |
| Feb 13, 2024 | 10.66 | 11.14 | 10.40 | 10.87 | 10.87 | 224,600 |
| Feb 12, 2024 | 10.55 | 11.68 | 10.48 | 11.29 | 11.29 | 488,200 |
| Feb 09, 2024 | 8.50 | 10.44 | 8.50 | 10.44 | 10.44 | 699,400 |
| Feb 08, 2024 | 7.48 | 8.32 | 7.38 | 8.15 | 8.15 | 210,400 |
| Feb 07, 2024 | 7.35 | 7.50 | 7.15 | 7.40 | 7.40 | 107,800 |
| Feb 06, 2024 | 7.27 | 7.59 | 7.22 | 7.35 | 7.35 | 138,100 |
| Feb 05, 2024 | 6.97 | 7.28 | 6.85 | 7.25 | 7.25 | 67,300 |
| Feb 02, 2024 | 7.15 | 7.19 | 6.89 | 7.02 | 7.02 | 72,700 |
| Feb 01, 2024 | 7.16 | 7.36 | 7.00 | 7.26 | 7.26 | 76,900 |
| Jan 31, 2024 | 7.13 | 7.46 | 7.06 | 7.11 | 7.11 | 66,300 |
| Jan 30, 2024 | 7.49 | 7.49 | 7.12 | 7.17 | 7.17 | 61,000 |
| Jan 29, 2024 | 7.04 | 7.55 | 7.00 | 7.55 | 7.55 | 85,300 |
| Jan 26, 2024 | 7.10 | 7.14 | 6.95 | 7.06 | 7.06 | 39,200 |
| Jan 25, 2024 | 7.00 | 7.08 | 6.81 | 6.98 | 6.98 | 50,800 |
| Jan 24, 2024 | 7.48 | 7.61 | 6.93 | 6.96 | 6.96 | 128,500 |
| Jan 23, 2024 | 6.95 | 7.42 | 6.87 | 7.39 | 7.39 | 226,200 |
| Jan 22, 2024 | 7.14 | 7.24 | 6.77 | 6.97 | 6.97 | 252,200 |
| Jan 19, 2024 | 6.68 | 7.08 | 6.57 | 6.98 | 6.98 | 117,800 |
| Jan 18, 2024 | 6.76 | 6.89 | 6.62 | 6.66 | 6.66 | 60,000 |
| Jan 17, 2024 | 6.52 | 6.63 | 6.38 | 6.58 | 6.58 | 62,600 |
| Jan 16, 2024 | 6.82 | 6.84 | 6.57 | 6.65 | 6.65 | 70,100 |
| Jan 12, 2024 | 6.85 | 7.00 | 6.71 | 6.89 | 6.89 | 72,100 |
| Jan 11, 2024 | 7.01 | 7.08 | 6.77 | 6.81 | 6.81 | 145,300 |
| Jan 10, 2024 | 7.01 | 7.17 | 6.92 | 7.06 | 7.06 | 114,100 |
| Jan 09, 2024 | 7.05 | 7.17 | 6.95 | 7.02 | 7.02 | 144,400 |
| Jan 08, 2024 | 7.31 | 7.44 | 7.07 | 7.18 | 7.18 | 120,400 |
| Jan 05, 2024 | 7.63 | 7.63 | 7.09 | 7.15 | 7.15 | 158,300 |
| Jan 04, 2024 | 7.46 | 7.71 | 7.16 | 7.53 | 7.53 | 137,700 |
| Jan 03, 2024 | 7.59 | 7.75 | 7.35 | 7.47 | 7.47 | 117,300 |
| Jan 02, 2024 | 7.77 | 7.88 | 7.50 | 7.74 | 7.74 | 116,900 |
| Dec 29, 2023 | 8.06 | 8.16 | 7.76 | 7.82 | 7.82 | 75,300 |
| Dec 28, 2023 | 8.06 | 8.52 | 7.86 | 8.02 | 8.02 | 187,700 |
| Dec 27, 2023 | 7.81 | 8.08 | 7.52 | 8.02 | 8.02 | 106,000 |
| Dec 26, 2023 | 7.19 | 8.10 | 7.12 | 7.91 | 7.91 | 247,700 |
| Dec 22, 2023 | 7.19 | 7.28 | 7.07 | 7.26 | 7.26 | 113,000 |
| Dec 21, 2023 | 7.19 | 7.27 | 7.03 | 7.11 | 7.11 | 90,600 |
| Dec 20, 2023 | 7.38 | 7.38 | 6.91 | 7.06 | 7.06 | 155,300 |
| Dec 19, 2023 | 7.25 | 7.48 | 7.18 | 7.38 | 7.38 | 87,300 |
| Dec 18, 2023 | 7.23 | 7.51 | 7.05 | 7.15 | 7.15 | 88,000 |
| Dec 15, 2023 | 7.50 | 7.50 | 6.70 | 7.17 | 7.17 | 277,600 |
| Dec 14, 2023 | 7.68 | 7.90 | 7.10 | 7.34 | 7.34 | 192,900 |
| Dec 13, 2023 | 7.14 | 7.68 | 7.00 | 7.57 | 7.57 | 215,800 |
| Dec 12, 2023 | 6.73 | 7.32 | 6.70 | 7.16 | 7.16 | 133,000 |
| Dec 11, 2023 | 7.08 | 7.25 | 6.70 | 6.80 | 6.80 | 153,300 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.