Recent Quotes View Full List My Watchlist Create Watchlist Indicators DJI Nasdaq Composite SPX Gold Crude Oil EL&P Market Index Markets Stocks ETFs Tools Overview News Currencies International Treasuries Spire Global Inc (NY: SPIR ) 7.250 UNCHANGED Streaming Delayed Price Updated: 7:00 PM EDT, Aug 21, 2024 Add to My Watchlist Quote Overview Detailed Quote Charting Historical Prices News All News News Headlines Press Releases Research Quarterly Reports Insider Filings Other Filings Historical Prices Month: Jan Feb Mar Apr May Jun Jul Aug Sep Oct Nov Dec Year: 2000 2001 2002 2003 2004 2005 2006 2007 2008 2009 2010 2011 2012 2013 2014 2015 2016 2017 2018 2019 2020 2021 2022 2023 2024 Range: 1 Month 3 Month 1 Year Date Open High Low Close Volume Change (%) Aug 21, 2024 7.750 7.750 6.860 7.250 671,290 -0.32(-4.23%) Aug 20, 2024 7.680 7.820 6.950 7.570 711,298 -0.06(-0.79%) Aug 19, 2024 7.330 7.820 7.020 7.630 995,348 +0.56(+7.92%) Aug 16, 2024 6.920 7.110 6.390 7.070 1,190,969 +0.32(+4.74%) Aug 15, 2024 6.550 7.900 6.260 6.750 3,700,095 -3.41(-33.56%) Aug 14, 2024 11.21 11.27 10.07 10.16 600,509 -1.02(-9.12%) Aug 13, 2024 10.36 11.48 10.29 11.18 317,477 +0.94(+9.18%) Aug 12, 2024 10.48 10.60 10.14 10.24 245,101 -0.31(-2.94%) Aug 09, 2024 10.81 11.13 10.45 10.55 279,224 -0.16(-1.49%) Aug 08, 2024 10.12 10.83 9.720 10.71 324,314 +0.95(+9.73%) Aug 07, 2024 11.42 11.59 9.690 9.760 571,394 -1.29(-11.67%) Aug 06, 2024 10.88 11.58 10.79 11.05 235,585 +0.29(+2.70%) Aug 05, 2024 10.91 11.32 10.62 10.76 456,062 -1.27(-10.56%) Aug 02, 2024 11.93 12.25 11.35 12.03 330,041 -0.49(-3.91%) Aug 01, 2024 13.95 14.12 12.28 12.52 528,795 -1.42(-10.19%) Jul 31, 2024 13.96 14.54 13.57 13.94 216,920 +0.23(+1.68%) Jul 30, 2024 13.91 14.07 13.31 13.71 195,298 -0.15(-1.08%) Jul 29, 2024 14.34 14.45 13.66 13.86 202,910 -0.46(-3.21%) Jul 26, 2024 14.13 14.33 13.86 14.32 183,402 +0.47(+3.39%) Jul 25, 2024 13.46 14.20 13.14 13.85 252,662 +0.38(+2.82%) Jul 24, 2024 14.09 14.38 13.37 13.47 403,452 -0.78(-5.47%) Jul 23, 2024 14.68 14.68 14.20 14.25 360,157 -0.40(-2.73%) Jul 22, 2024 14.20 14.67 13.75 14.65 227,972 +0.64(+4.57%) Jul 19, 2024 13.74 14.07 13.57 14.01 141,659 +0.24(+1.74%) Jul 18, 2024 14.31 14.77 13.70 13.77 268,728 -0.48(-3.37%) Jul 17, 2024 14.00 14.45 13.62 14.25 380,618 +0.13(+0.92%) Jul 16, 2024 12.98 14.74 12.93 14.12 1,122,199 +1.16(+8.95%) Jul 15, 2024 12.10 12.96 12.06 12.96 405,398 +0.82(+6.75%) Jul 12, 2024 11.61 12.36 11.48 12.14 334,315 +0.66(+5.75%) Jul 11, 2024 11.20 11.57 10.89 11.48 462,221 +0.69(+6.39%) Jul 10, 2024 10.96 11.00 10.46 10.79 190,042 -0.08(-0.74%) Jul 09, 2024 10.65 10.90 10.36 10.87 310,071 +0.15(+1.40%) Jul 08, 2024 10.50 11.38 10.50 10.72 572,959 +0.30(+2.88%) Jul 05, 2024 10.50 10.59 9.790 10.42 557,530 -0.10(-0.95%) Jul 03, 2024 10.19 10.71 10.17 10.52 118,417 +0.33(+3.24%) Jul 02, 2024 10.21 10.70 10.07 10.19 583,170 -0.13(-1.26%) Jul 01, 2024 10.84 10.88 10.05 10.32 494,697 -0.52(-4.80%) Jun 28, 2024 10.82 11.02 10.38 10.84 3,284,453 +0.04(+0.37%) Jun 27, 2024 10.56 11.27 10.42 10.80 510,666 +0.19(+1.79%) Jun 26, 2024 9.830 10.64 9.830 10.61 383,466 +0.79(+8.04%) Jun 25, 2024 9.900 10.43 9.732 9.820 402,521 -0.08(-0.81%) Jun 24, 2024 9.790 10.18 9.770 9.900 283,769 +0.02(+0.20%) Jun 21, 2024 10.24 10.24 9.561 9.880 304,241 -0.03(-0.30%) Jun 20, 2024 10.39 10.50 9.810 9.910 272,471 -0.50(-4.80%) Jun 18, 2024 10.43 10.69 10.12 10.41 236,818 -0.05(-0.48%) Jun 17, 2024 10.59 10.95 10.25 10.46 291,314 -0.06(-0.57%) Jun 14, 2024 10.21 10.72 10.11 10.52 349,642 +0.05(+0.48%) Jun 13, 2024 9.440 10.93 9.277 10.47 702,006 +1.03(+10.91%) Jun 12, 2024 9.700 9.830 9.440 9.440 209,984 +0.11(+1.18%) Jun 11, 2024 9.630 9.650 9.195 9.330 201,389 -0.39(-4.01%) Jun 10, 2024 9.130 9.850 9.100 9.720 233,329 +0.51(+5.54%) Jun 07, 2024 9.500 9.670 9.040 9.210 192,843 -0.41(-4.26%) Jun 06, 2024 10.11 10.20 9.580 9.620 228,366 -0.55(-5.41%) Jun 05, 2024 9.820 10.24 9.600 10.17 423,689 +0.84(+9.00%) Jun 04, 2024 9.160 9.410 9.050 9.330 173,422 +0.10(+1.08%) Data & News supplied by www.cloudquote.io Stock quotes supplied by Barchart Quotes delayed at least 20 minutes. By accessing this page, you agree to the following Privacy Policy and Terms and Conditions.