SPIR

Spire Global Historical Data

Best deals to access real time data!
CHART Trader
Monthly Subscription
for only
$30.66
Canadian Level 1 + USA
Monthly Subscription
for only
$38.05
Small Cap Basic
Monthly Subscription
for only
$33.03
VAT not included
Company Name Stock Ticker Symbol Market Type
Spire Global Inc SPIR NYSE Common Stock
  Price Change Change Percent Stock Price Last Traded
-0.12 -4.94% 2.31 20:00:01
Open Price Low Price High Price Close Price Prev Close
2.40 2.17 2.40 2.22 2.43
more quote information »

SPIR Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week2.552.832.172.521,029,239-0.24-9.41%
1 Month3.813.892.172.98967,000-1.50-39.37%
3 Months5.776.442.174.191,113,445-3.46-59.97%
6 Months10.2519.502.177.741,414,286-7.94-77.46%
1 Year10.2519.502.177.741,414,286-7.94-77.46%
3 Years10.2519.502.177.741,414,286-7.94-77.46%
5 Years10.2519.502.177.741,414,286-7.94-77.46%

SPIR 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 21 2022 2.22 -0.21 -8.64% 2.40 2.40 2.17 1,134,941
Jan 20 2022 2.43 0.05 2.1% 2.41 2.585 2.36 787,615
Jan 19 2022 2.38 -0.12 -4.8% 2.35 2.57 2.33 1,318,323
Jan 18 2022 2.50 -0.27 -9.75% 2.67 2.73 2.485 988,857
Jan 14 2022 2.77 0.26 10.36% 2.55 2.83 2.55 1,022,160
Jan 13 2022 2.51 -0.26 -9.39% 2.89 2.89 2.48 1,101,258
Jan 12 2022 2.77 -0.19 -6.42% 2.91 3.00 2.735 1,047,960
Jan 11 2022 2.96 0.31 11.7% 2.66 3.13 2.62 2,928,937
Jan 10 2022 2.65 -0.28 -9.56% 2.90 2.91 2.62 1,058,339
Jan 07 2022 2.93 -0.14 -4.56% 3.09 3.12 2.90 666,630
Jan 06 2022 3.07 -0.08 -2.54% 3.11 3.15 2.92 621,168
Jan 05 2022 3.15 -0.37 -10.51% 3.41 3.45 3.04 1,253,594
Jan 04 2022 3.52 0.03 0.86% 3.61 3.615 3.37 429,623
Jan 03 2022 3.49 0.11 3.25% 3.40 3.54 3.33 573,989
Dec 31 2021 3.38 -0.16 -4.52% 3.55 3.57 3.37 698,445
Dec 30 2021 3.54 0.12 3.51% 3.41 3.62 3.41 690,471
Dec 29 2021 3.42 -0.34 -9.04% 3.75 3.82 3.40 633,164
Dec 28 2021 3.76 -0.06 -1.57% 3.83 3.89 3.71 461,861
Dec 27 2021 3.82 0.05 1.33% 3.81 3.87 3.56 1,123,607
Dec 23 2021 3.77 0.20 5.6% 3.57 3.81 3.50 609,725
Dec 22 2021 3.57 0.20 5.93% 3.37 3.59 3.31 870,268
See More Historical Prices ยป
Your Recent History
NYSE
SPIR
Spire Glob..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20220122 09:52:43