Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
Dow Jones Industrial Average
NASDAQ Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Spire Global Inc
(NY:
SPIR
)
9.400
-0.300 (-3.09%)
Official Closing Price
Updated: 7:00 PM EDT, Oct 18, 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 (%)
Oct 18, 2024
9.750
9.930
9.360
9.400
142,911
-0.30(-3.09%)
Oct 17, 2024
9.760
9.870
9.450
9.700
98,428
-0.07(-0.72%)
Oct 16, 2024
9.850
9.910
9.690
9.770
113,480
+0.07(+0.72%)
Oct 15, 2024
9.390
9.710
9.320
9.700
142,289
+0.31(+3.30%)
Oct 14, 2024
9.450
9.500
9.305
9.390
126,552
-0.06(-0.63%)
Oct 11, 2024
9.020
9.460
9.020
9.450
115,385
+0.43(+4.77%)
Oct 10, 2024
9.180
9.210
8.800
9.020
268,325
-0.24(-2.59%)
Oct 09, 2024
9.390
9.420
9.060
9.260
136,322
-0.16(-1.70%)
Oct 08, 2024
9.430
9.760
9.200
9.420
109,042
-0.02(-0.21%)
Oct 07, 2024
9.870
9.978
9.370
9.440
170,789
-0.47(-4.74%)
Oct 04, 2024
10.13
10.20
9.650
9.910
273,810
-0.04(-0.40%)
Oct 03, 2024
9.680
9.990
9.640
9.950
193,474
+0.22(+2.26%)
Oct 02, 2024
9.950
10.19
9.610
9.730
121,537
-0.26(-2.60%)
Oct 01, 2024
9.940
10.12
9.690
9.990
189,255
+0.00(+0.00%)
Sep 30, 2024
9.750
10.14
9.700
9.990
203,852
+0.19(+1.94%)
Sep 27, 2024
9.840
10.10
9.620
9.800
198,410
+0.04(+0.41%)
Sep 26, 2024
10.40
10.40
9.560
9.760
309,595
-0.30(-2.98%)
Sep 25, 2024
10.75
10.79
9.840
10.06
293,355
-0.59(-5.54%)
Sep 24, 2024
10.11
10.68
9.830
10.65
224,761
+0.46(+4.51%)
Sep 23, 2024
10.25
10.53
10.12
10.19
166,335
-0.09(-0.88%)
Sep 20, 2024
10.98
10.98
10.14
10.28
510,020
-0.64(-5.86%)
Sep 19, 2024
10.81
10.97
10.30
10.92
292,948
+0.51(+4.90%)
Sep 18, 2024
10.35
10.64
10.09
10.41
398,404
+0.07(+0.68%)
Sep 17, 2024
9.490
10.35
9.360
10.34
342,784
+1.01(+10.83%)
Sep 16, 2024
9.230
9.440
9.060
9.330
171,961
+0.03(+0.32%)
Sep 13, 2024
8.690
9.350
8.510
9.300
155,664
+0.74(+8.64%)
Sep 12, 2024
8.900
9.007
8.510
8.560
232,816
-0.35(-3.93%)
Sep 11, 2024
8.160
8.935
7.870
8.910
304,041
+0.72(+8.79%)
Sep 10, 2024
8.120
8.420
7.930
8.190
339,966
+0.32(+4.07%)
Sep 09, 2024
8.100
8.600
7.870
7.870
288,924
-0.14(-1.75%)
Sep 06, 2024
8.300
8.320
7.945
8.010
295,060
-0.23(-2.79%)
Sep 05, 2024
8.220
8.330
7.840
8.240
330,764
+0.06(+0.73%)
Sep 04, 2024
8.290
8.680
8.025
8.180
267,846
-0.12(-1.45%)
Sep 03, 2024
8.490
8.570
7.950
8.300
279,007
-0.28(-3.26%)
Aug 30, 2024
8.560
9.000
8.460
8.580
294,431
+0.10(+1.18%)
Aug 29, 2024
8.200
8.930
7.900
8.480
552,868
+0.41(+5.08%)
Aug 28, 2024
7.930
8.400
7.760
8.070
476,119
-0.12(-1.47%)
Aug 27, 2024
8.060
8.530
7.925
8.190
334,739
+0.04(+0.49%)
Aug 26, 2024
8.070
8.160
7.670
8.150
301,118
+0.08(+0.99%)
Aug 23, 2024
7.450
8.440
7.450
8.070
467,693
+0.66(+8.91%)
Aug 22, 2024
7.200
7.630
7.050
7.410
452,852
+0.16(+2.21%)
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%)
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
.