NYSE - Delayed Quote USD

Spire Global, Inc. (SPIR)

10.20 -0.09 (-0.87%)
At close: 4:00 PM EDT
10.20 0.00 (0.00%)
After hours: 4:11 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 24, 2024 10.37 10.50 9.97 10.20 10.20 181,453
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 9, 2024 12.57 12.65 11.91 12.17 12.17 332,000
Apr 8, 2024 12.07 12.69 11.82 12.59 12.59 389,500
Apr 5, 2024 11.77 12.15 11.47 11.94 11.94 366,600
Apr 4, 2024 11.83 12.56 11.78 11.81 11.81 568,700
Apr 3, 2024 11.86 11.99 11.53 11.64 11.64 266,300
Apr 2, 2024 11.37 11.97 11.00 11.97 11.97 427,600
Apr 1, 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 8, 2024 13.66 14.20 12.65 12.68 12.68 356,400
Mar 7, 2024 12.50 13.68 10.41 13.62 13.62 651,000
Mar 6, 2024 12.21 12.68 12.02 12.50 12.50 148,600
Mar 5, 2024 11.74 12.30 11.74 11.97 11.97 89,100
Mar 4, 2024 12.62 12.65 11.58 12.01 12.01 173,700
Mar 1, 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 9, 2024 8.50 10.44 8.50 10.44 10.44 699,400
Feb 8, 2024 7.48 8.32 7.38 8.15 8.15 210,400
Feb 7, 2024 7.35 7.50 7.15 7.40 7.40 107,800
Feb 6, 2024 7.27 7.59 7.22 7.35 7.35 138,100
Feb 5, 2024 6.97 7.28 6.85 7.25 7.25 67,300
Feb 2, 2024 7.15 7.19 6.89 7.02 7.02 72,700
Feb 1, 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 9, 2024 7.05 7.17 6.95 7.02 7.02 144,400
Jan 8, 2024 7.31 7.44 7.07 7.18 7.18 120,400
Jan 5, 2024 7.63 7.63 7.09 7.15 7.15 158,300
Jan 4, 2024 7.46 7.71 7.16 7.53 7.53 137,700
Jan 3, 2024 7.59 7.75 7.35 7.47 7.47 117,300
Jan 2, 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
Dec 8, 2023 6.18 7.21 6.16 7.09 7.09 310,300
Dec 7, 2023 5.85 6.24 5.76 6.15 6.15 131,500
Dec 6, 2023 5.52 5.87 5.43 5.81 5.81 138,600
Dec 5, 2023 5.77 6.30 4.71 5.46 5.46 286,200
Dec 4, 2023 5.35 5.85 5.35 5.72 5.72 125,700
Dec 1, 2023 5.02 5.47 4.95 5.45 5.45 86,400
Nov 30, 2023 5.10 5.20 4.95 5.08 5.08 41,600
Nov 29, 2023 5.00 5.19 4.96 5.11 5.11 92,200
Nov 28, 2023 4.91 5.12 4.83 4.96 4.96 60,000
Nov 27, 2023 5.01 5.03 4.90 4.98 4.98 43,800
Nov 24, 2023 4.98 5.14 4.93 5.05 5.05 62,400
Nov 22, 2023 4.66 5.00 4.66 4.98 4.98 84,400
Nov 21, 2023 4.90 5.02 4.56 4.64 4.64 215,800
Nov 20, 2023 5.11 5.11 4.90 5.02 5.02 64,100
Nov 17, 2023 5.04 5.05 4.84 5.04 5.04 46,400
Nov 16, 2023 4.96 5.00 4.76 4.88 4.88 36,800
Nov 15, 2023 4.99 5.24 4.91 4.94 4.94 61,300
Nov 14, 2023 4.86 5.13 4.71 4.88 4.88 108,800
Nov 13, 2023 4.57 4.81 4.52 4.69 4.69 92,900
Nov 10, 2023 4.65 4.65 4.50 4.60 4.60 115,000
Nov 9, 2023 4.71 4.82 4.21 4.67 4.67 248,100
Nov 8, 2023 4.09 4.68 4.09 4.68 4.68 178,100
Nov 7, 2023 4.09 4.17 3.94 4.09 4.09 97,000
Nov 6, 2023 4.19 4.20 3.95 4.06 4.06 108,700
Nov 3, 2023 3.91 4.24 3.83 4.14 4.14 124,500
Nov 2, 2023 3.66 3.90 3.61 3.82 3.82 60,300
Nov 1, 2023 3.59 3.62 3.51 3.59 3.59 94,600
Oct 31, 2023 3.46 3.66 3.41 3.63 3.63 38,500
Oct 30, 2023 3.46 3.56 3.29 3.48 3.48 60,900
Oct 27, 2023 3.41 3.52 3.35 3.42 3.42 37,200
Oct 26, 2023 3.54 3.65 3.27 3.40 3.40 120,800
Oct 25, 2023 3.65 3.75 3.52 3.53 3.53 57,900
Oct 24, 2023 3.50 3.74 3.47 3.72 3.72 84,100
Oct 23, 2023 3.59 3.63 3.37 3.43 3.43 80,600
Oct 20, 2023 3.75 3.75 3.53 3.59 3.59 79,400
Oct 19, 2023 3.69 3.80 3.61 3.72 3.72 94,700
Oct 18, 2023 3.67 3.75 3.67 3.72 3.72 77,200
Oct 17, 2023 3.70 3.80 3.57 3.71 3.71 130,300
Oct 16, 2023 3.81 3.85 3.69 3.76 3.76 131,900
Oct 13, 2023 3.90 3.94 3.67 3.75 3.75 130,400
Oct 12, 2023 4.17 4.17 3.85 3.87 3.87 174,600
Oct 11, 2023 4.18 4.24 4.09 4.09 4.09 95,700
Oct 10, 2023 4.09 4.30 4.08 4.14 4.14 76,800
Oct 9, 2023 4.10 4.18 4.06 4.07 4.07 99,200
Oct 6, 2023 4.24 4.34 4.12 4.12 4.12 117,700
Oct 5, 2023 4.81 4.83 4.23 4.28 4.28 261,700
Oct 4, 2023 4.23 4.53 4.17 4.41 4.41 67,400
Oct 3, 2023 4.65 4.70 4.12 4.23 4.23 140,700
Oct 2, 2023 4.86 4.95 4.68 4.69 4.69 63,900
Sep 29, 2023 4.98 5.00 4.86 4.89 4.89 44,100
Sep 28, 2023 5.07 5.10 4.82 4.91 4.91 56,900
Sep 27, 2023 5.03 5.17 4.97 5.06 5.06 40,700
Sep 26, 2023 4.93 5.03 4.93 4.95 4.95 69,200
Sep 25, 2023 4.97 5.01 4.81 4.98 4.98 88,700
Sep 22, 2023 5.12 5.19 4.96 5.01 5.01 55,900
Sep 21, 2023 5.06 5.20 4.91 5.14 5.14 85,000
Sep 20, 2023 5.42 5.42 5.11 5.12 5.12 70,600
Sep 19, 2023 5.30 5.36 5.16 5.26 5.26 95,700
Sep 18, 2023 5.54 5.58 5.32 5.32 5.32 134,000
Sep 15, 2023 5.62 5.68 5.43 5.53 5.53 158,100
Sep 14, 2023 5.79 5.83 5.65 5.66 5.66 73,000
Sep 13, 2023 5.74 5.97 5.65 5.76 5.76 146,000
Sep 12, 2023 5.54 5.96 5.53 5.74 5.74 191,900
Sep 11, 2023 5.39 5.89 5.33 5.55 5.55 160,100
Sep 8, 2023 5.44 5.53 5.35 5.40 5.40 158,900
Sep 7, 2023 5.45 5.51 5.32 5.47 5.47 107,800
Sep 6, 2023 5.44 5.60 5.31 5.52 5.52 120,600
Sep 5, 2023 5.32 5.62 5.12 5.54 5.54 187,400
Sep 1, 2023 5.39 6.14 5.27 5.48 5.48 428,000
Aug 31, 2023 1:8 Stock Splits
Aug 31, 2023 4.45 5.30 4.34 5.26 5.26 364,900
Aug 30, 2023 4.48 4.78 4.48 4.52 4.52 144,738
Aug 29, 2023 4.86 4.91 4.56 4.56 4.56 85,600
Aug 28, 2023 4.80 4.87 4.58 4.78 4.78 79,575
Aug 25, 2023 4.84 4.90 4.62 4.75 4.75 56,013
Aug 24, 2023 4.81 4.96 4.64 4.72 4.72 65,300
Aug 23, 2023 5.00 5.04 4.80 4.93 4.93 49,400
Aug 22, 2023 4.96 5.26 4.64 4.76 4.76 253,863
Aug 21, 2023 5.20 5.20 5.02 5.16 5.16 72,825
Aug 18, 2023 5.28 5.36 4.96 5.07 5.07 109,375
Aug 17, 2023 5.20 5.51 5.20 5.28 5.28 242,325
Aug 16, 2023 5.36 5.47 5.26 5.26 5.26 84,950
Aug 15, 2023 5.25 5.45 5.25 5.32 5.32 97,600
Aug 14, 2023 5.12 5.68 5.12 5.44 5.44 167,550
Aug 11, 2023 4.80 5.53 4.77 5.12 5.12 249,025
Aug 10, 2023 5.50 5.62 4.80 4.81 4.81 390,388
Aug 9, 2023 5.67 5.67 5.14 5.34 5.34 145,913
Aug 8, 2023 5.44 5.65 5.16 5.65 5.65 78,663
Aug 7, 2023 5.91 5.91 5.29 5.46 5.46 39,338
Aug 4, 2023 5.26 5.84 5.24 5.44 5.44 84,813
Aug 3, 2023 5.42 5.50 5.14 5.44 5.44 78,075
Aug 2, 2023 5.28 5.44 5.04 5.25 5.25 109,650
Aug 1, 2023 5.66 5.75 5.35 5.52 5.52 88,150
Jul 31, 2023 5.52 5.92 5.39 5.70 5.70 140,825
Jul 28, 2023 5.12 5.44 4.96 5.34 5.34 85,113
Jul 27, 2023 5.36 5.38 4.89 5.02 5.02 109,025
Jul 26, 2023 5.22 5.44 4.92 5.26 5.26 107,500
Jul 25, 2023 5.52 5.52 5.19 5.41 5.41 91,713
Jul 24, 2023 5.28 5.28 4.54 5.03 5.03 239,175
Jul 21, 2023 5.68 5.68 5.19 5.19 5.19 92,225
Jul 20, 2023 5.56 5.74 5.28 5.60 5.60 79,938
Jul 19, 2023 5.66 5.84 5.49 5.70 5.70 57,713
Jul 18, 2023 5.84 5.84 5.56 5.65 5.65 67,863
Jul 17, 2023 5.30 5.69 5.24 5.60 5.60 67,925
Jul 14, 2023 5.84 5.94 5.13 5.25 5.25 88,825
Jul 13, 2023 5.76 5.98 5.36 5.78 5.78 161,300
Jul 12, 2023 4.96 5.60 4.68 5.53 5.53 253,063
Jul 11, 2023 4.80 5.01 4.64 4.91 4.91 99,613
Jul 10, 2023 4.40 4.78 4.25 4.77 4.77 84,313
Jul 7, 2023 4.32 4.50 4.16 4.41 4.41 94,075
Jul 6, 2023 4.29 4.30 3.78 4.22 4.22 162,650
Jul 5, 2023 4.62 4.64 4.24 4.24 4.24 120,075
Jul 3, 2023 4.32 4.52 4.27 4.43 4.43 99,763
Jun 30, 2023 4.79 4.79 4.08 4.12 4.12 204,213
Jun 29, 2023 3.84 4.40 3.76 4.40 4.40 367,575
Jun 28, 2023 3.78 3.82 3.57 3.60 3.60 249,113
Jun 27, 2023 3.44 3.76 3.40 3.59 3.59 337,063
Jun 26, 2023 4.06 4.13 3.32 3.34 3.34 1,156,850
Jun 23, 2023 5.84 5.84 2.80 3.69 3.69 4,123,275
Jun 22, 2023 5.27 5.84 5.24 5.70 5.70 114,063
Jun 21, 2023 5.28 5.51 5.13 5.48 5.48 120,963
Jun 20, 2023 5.52 5.60 5.20 5.23 5.23 96,913
Jun 16, 2023 5.44 5.52 5.12 5.50 5.50 123,000
Jun 15, 2023 5.28 5.56 5.04 5.31 5.31 116,050
Jun 14, 2023 5.63 5.68 5.23 5.37 5.37 116,075
Jun 13, 2023 5.60 5.94 5.37 5.51 5.51 128,500
Jun 12, 2023 5.68 5.75 5.21 5.36 5.36 156,813
Jun 9, 2023 5.68 5.87 5.54 5.78 5.78 132,488
Jun 8, 2023 5.72 5.98 5.56 5.73 5.73 99,438
Jun 7, 2023 6.10 6.52 5.61 5.74 5.74 162,988
Jun 6, 2023 5.75 6.86 5.75 5.96 5.96 183,263
Jun 5, 2023 5.67 5.94 5.56 5.70 5.70 49,138
Jun 2, 2023 5.60 6.00 5.53 5.67 5.67 97,913
Jun 1, 2023 5.70 5.90 5.52 5.55 5.55 95,638
May 31, 2023 5.84 6.00 5.70 5.93 5.93 45,350
May 30, 2023 5.97 6.09 5.74 5.97 5.97 73,288
May 26, 2023 6.16 6.16 5.69 5.85 5.85 107,175
May 25, 2023 5.92 6.01 5.62 5.83 5.83 87,300
May 24, 2023 5.77 6.18 5.52 5.71 5.71 149,238
May 23, 2023 6.20 6.21 5.69 5.84 5.84 99,163
May 22, 2023 5.99 6.10 5.64 5.73 5.73 126,238
May 19, 2023 6.01 6.08 5.76 6.02 6.02 72,338
May 18, 2023 5.44 6.00 5.44 5.98 5.98 109,175
May 17, 2023 5.68 5.86 5.42 5.62 5.62 64,163
May 16, 2023 5.81 6.00 5.38 5.60 5.60 59,563
May 15, 2023 5.88 6.24 5.60 5.76 5.76 63,813
May 12, 2023 5.60 6.00 5.44 5.75 5.75 48,775
May 11, 2023 5.68 5.91 5.44 5.72 5.72 98,350
May 10, 2023 5.16 5.72 5.12 5.72 5.72 123,888
May 9, 2023 5.56 5.99 5.04 5.16 5.16 81,325
May 8, 2023 4.98 5.53 4.98 5.41 5.41 38,850
May 5, 2023 5.11 5.26 4.96 4.97 4.97 50,463
May 4, 2023 5.18 5.18 4.82 4.86 4.86 59,038
May 3, 2023 5.60 5.60 5.20 5.20 5.20 37,538
May 2, 2023 5.36 5.47 5.20 5.27 5.27 69,200
May 1, 2023 5.44 5.62 5.28 5.31 5.31 66,513
Apr 28, 2023 5.34 6.02 5.20 5.60 5.60 101,663
Apr 27, 2023 5.58 5.60 5.22 5.32 5.32 33,625
Apr 26, 2023 5.52 5.65 5.22 5.45 5.45 37,850
Apr 25, 2023 5.51 5.76 5.36 5.53 5.53 74,000

Related Tickers

SP SP Plus Corporation
51.10
+0.63%
 
AZZ AZZ Inc.
82.43
-0.60%
 
TDCX TDCX Inc.
7.16
+0.56%
 
VVI Viad Corp
35.46
-0.59%
 
TISI Team, Inc.
6.80
+0.74%
 
CASS Cass Information Systems, Inc.
43.71
+1.65%
 
CBZ CBIZ, Inc.
78.33
+0.33%
 
TH Target Hospitality Corp.
11.01
+1.85%
 
FA First Advantage Corporation
16.43
+0.12%
 
BV BrightView Holdings, Inc.
11.33
-1.65%