Spire Global, Inc. (SPIR) NYSE

8.79

-0.08(-0.90%)

Updated at September 08 01:07PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 05, 20258.88.878.878.898.53530,882
September 04, 20258.978.768.769.158.6418,633
September 03, 20259.068.828.829.178.62586,900
September 02, 20258.849.159.159.198.75496,999
August 29, 20259.099.049.049.118.87289,697
August 28, 20259.29.119.119.379.08247,911
August 27, 202599.119.119.298.98343,200
August 26, 202599.149.149.359405,400
August 25, 20259.218.948.949.418.92344,218
August 22, 20258.859.349.349.488.77582,300
August 21, 20258.58.788.788.898.49465,090
August 20, 20258.768.648.648.788.44643,800
August 19, 20259.158.768.769.158.71853,700
August 18, 20259.389.189.189.399786,409
August 15, 202510.279.119.1110.348.951.5M
August 14, 202510.6710.2810.2810.699.911M
August 13, 202510.0811.0511.0511.2810.081.22M
August 12, 20259.6110.0310.0310.129.4535,876
August 11, 20259.599.559.559.869.47402,491
August 08, 20259.649.69.69.729.4411,810
August 07, 20259.849.589.589.849.43319,821
August 06, 20259.829.789.789.99.53362,783
August 05, 20259.989.819.8110.089.72434,300
August 04, 20259.739.899.899.959.61320,223
August 01, 20259.779.619.619.869.49412,248
July 31, 202510.2310.0310.0310.239.88332,100
July 30, 202510.2810.1210.1210.4810.05368,487
July 29, 202510.6910.1510.1510.89.97668,631
July 28, 202511.3210.5510.5511.3810.46522,316
July 25, 202511.1211.1511.1511.310.85346,964
July 24, 202511.4411.2811.2811.4411429,900
July 23, 202510.8711.3511.3511.5510.77785,334
July 22, 202511.7710.7110.711210.571.29M
July 21, 202512.4512.0612.0612.8512.05663,172
July 18, 202512.6512.2612.2612.8411.93601,900
July 17, 202511.3412.4912.4912.8611.22986,900
July 16, 202510.911.2111.2111.2410.64471,902
July 15, 202511.5310.910.911.7810.86528,459
July 14, 202511.511.2411.2411.7711675,600
July 11, 202511.8811.6811.6812.0811.57304,865
July 10, 202512.111.9911.9912.211.83483,415
July 09, 202512.3912.1612.1612.4512.09245,500
July 08, 202512.3312.3312.3312.5412.04625,956
July 07, 202511.9112.3112.3112.3111.58661,366
July 03, 202511.411.9211.9212.0511.35315,801
July 02, 202511.3411.3411.3411.411.1375,642
July 01, 202511.811.311.311.8711.16430,392
June 30, 202511.7311.911.912.2511.6492,210
June 27, 202511.0911.5311.5312.0911.051.98M
June 26, 20251011.2211.2211.449.911.04M
June 25, 20259.929.819.8110.089.77492,700
June 24, 20259.849.929.9210.119.49540,445
June 23, 20259.839.699.699.879.23890,008
June 20, 202510.239.949.9410.39.89889,046
June 18, 202510.1110.1410.1410.259.91487,426
June 17, 202510.9110.1110.1110.9510.05933,400
June 16, 202511.0411.0611.0611.4110.9570,439
June 13, 202511.1510.910.911.4310.8631,062
June 12, 202511.4511.5211.5211.6111.35497,735
June 11, 202511.8611.5711.5712.0711.54639,809
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved