Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
SPIR Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 26 2024 | 9.90 | 0.16 | 1.64% | 9.78 | 10.04 | 9.65 | 212,566 |
| Apr 25 2024 | 9.74 | -0.46 | -4.51% | 9.90 | 9.98 | 9.47 | 347,447 |
| Apr 24 2024 | 10.20 | -0.09 | -0.87% | 10.37 | 10.50 | 9.97 | 182,451 |
| Apr 23 2024 | 10.29 | 0.48 | 4.89% | 9.85 | 10.47 | 9.85 | 314,757 |
| Apr 22 2024 | 9.81 | -0.17 | -1.70% | 10.07 | 10.18 | 9.71 | 404,071 |
| Apr 19 2024 | 9.98 | 0.15 | 1.53% | 9.64 | 10.25 | 9.57 | 391,648 |
| Apr 18 2024 | 9.83 | -0.30 | -2.96% | 10.39 | 10.62 | 9.75 | 451,776 |
| Apr 17 2024 | 10.13 | -0.45 | -4.25% | 10.71 | 10.83 | 10.12 | 267,212 |
| Apr 16 2024 | 10.58 | 0.41 | 4.03% | 10.17 | 10.84 | 10.12 | 261,953 |
| Apr 15 2024 | 10.17 | -0.74 | -6.78% | 10.97 | 11.26 | 10.11 | 482,507 |
| Apr 12 2024 | 10.91 | -0.74 | -6.35% | 11.55 | 11.63 | 10.83 | 338,815 |
| Apr 11 2024 | 11.65 | 0.26 | 2.28% | 11.49 | 11.68 | 11.01 | 428,505 |
| Apr 10 2024 | 11.39 | -0.78 | -6.41% | 11.75 | 11.97 | 11.35 | 411,802 |
| Apr 09 2024 | 12.17 | -0.42 | -3.34% | 12.57 | 12.65 | 11.91 | 331,986 |
| Apr 08 2024 | 12.59 | 0.65 | 5.44% | 12.07 | 12.69 | 11.82 | 389,535 |
| Apr 05 2024 | 11.94 | 0.13 | 1.10% | 11.77 | 12.1495 | 11.47 | 360,157 |
| Apr 04 2024 | 11.81 | 0.17 | 1.46% | 11.83 | 12.56 | 11.78 | 568,667 |
| Apr 03 2024 | 11.64 | -0.33 | -2.76% | 11.86 | 11.9899 | 11.53 | 264,991 |
| Apr 02 2024 | 11.97 | 0.37 | 3.19% | 11.285 | 11.97 | 11.00 | 380,596 |
| Apr 01 2024 | 11.60 | -0.40 | -3.33% | 12.21 | 12.29 | 11.17 | 587,288 |
| Mar 28 2024 | 12.00 | -0.05 | -0.41% | 12.04 | 12.39 | 11.97 | 360,034 |
| Mar 27 2024 | 12.05 | 0.41 | 3.52% | 11.86 | 12.49 | 11.64 | 548,973 |
| Mar 26 2024 | 11.64 | -0.79 | -6.36% | 12.50 | 12.5328 | 11.531 | 693,464 |
| Mar 25 2024 | 12.43 | 0.40 | 3.33% | 11.85 | 12.48 | 11.3808 | 910,868 |
| Mar 22 2024 | 12.03 | 0.64 | 5.62% | 11.69 | 12.47 | 11.62 | 1,954,909 |
| Mar 21 2024 | 11.39 | -6.08 | -34.80% | 15.20 | 15.38 | 11.10 | 4,876,230 |
| Mar 20 2024 | 17.47 | 1.46 | 9.12% | 15.99 | 18.44 | 15.02 | 2,527,309 |
| Mar 19 2024 | 16.01 | 3.73 | 30.37% | 13.94 | 19.40 | 13.94 | 7,620,341 |
| Mar 18 2024 | 12.28 | 0.33 | 2.76% | 12.06 | 12.575 | 11.61 | 170,864 |
| Mar 15 2024 | 11.95 | 0.13 | 1.10% | 11.67 | 12.145 | 11.67 | 151,236 |
| Mar 14 2024 | 11.82 | -0.35 | -2.88% | 12.20 | 12.45 | 11.72 | 123,257 |
| Mar 13 2024 | 12.17 | 0.33 | 2.79% | 11.80 | 12.91 | 11.67 | 203,750 |
| Mar 12 2024 | 11.84 | -0.11 | -0.92% | 11.84 | 12.03 | 11.22 | 221,890 |
| Mar 11 2024 | 11.95 | -0.73 | -5.76% | 12.65 | 12.90 | 11.90 | 222,273 |
| Mar 08 2024 | 12.68 | -0.94 | -6.90% | 13.66 | 14.20 | 12.65 | 356,409 |
| Mar 07 2024 | 13.62 | 1.12 | 8.96% | 12.50 | 13.68 | 10.41 | 650,963 |
| Mar 06 2024 | 12.50 | 0.53 | 4.43% | 12.21 | 12.68 | 12.0155 | 148,348 |
| Mar 05 2024 | 11.97 | -0.04 | -0.33% | 11.74 | 12.30 | 11.74 | 89,072 |
| Mar 04 2024 | 12.01 | -0.47 | -3.77% | 12.62 | 12.6485 | 11.58 | 173,733 |
| Mar 01 2024 | 12.48 | 0.08 | 0.65% | 12.26 | 12.75 | 11.88 | 205,282 |
| Feb 29 2024 | 12.40 | 1.09 | 9.64% | 11.48 | 12.59 | 11.31 | 221,446 |
| Feb 28 2024 | 11.31 | -0.75 | -6.22% | 11.83 | 11.83 | 11.27 | 96,097 |
| Feb 27 2024 | 12.06 | 0.75 | 6.63% | 11.50 | 12.16 | 11.11 | 176,405 |
| Feb 26 2024 | 11.31 | 0.46 | 4.24% | 10.79 | 11.3919 | 10.77 | 129,608 |
| Feb 23 2024 | 10.85 | 0.04 | 0.37% | 10.80 | 10.99 | 10.70 | 112,546 |
| Feb 22 2024 | 10.81 | -0.61 | -5.34% | 11.50 | 11.5906 | 10.67 | 243,653 |
| Feb 21 2024 | 11.42 | -0.86 | -7.00% | 12.06 | 12.0901 | 10.7501 | 235,966 |
| Feb 20 2024 | 12.28 | 0.54 | 4.60% | 11.70 | 12.32 | 11.60 | 127,785 |
| Feb 16 2024 | 11.74 | -0.16 | -1.34% | 11.72 | 12.10 | 11.58 | 133,932 |
| Feb 15 2024 | 11.90 | 0.60 | 5.31% | 11.34 | 11.95 | 11.13 | 223,401 |
| Feb 14 2024 | 11.30 | 0.43 | 3.96% | 11.03 | 11.32 | 10.80 | 183,066 |
| Feb 13 2024 | 10.87 | -0.42 | -3.72% | 10.51 | 11.1412 | 10.51 | 199,804 |
| Feb 12 2024 | 11.29 | 0.85 | 8.14% | 10.55 | 11.68 | 10.4808 | 488,213 |
| Feb 09 2024 | 10.44 | 2.29 | 28.10% | 8.50 | 10.44 | 8.49 | 699,141 |
| Feb 08 2024 | 8.15 | 0.75 | 10.14% | 7.48 | 8.323 | 7.38 | 208,638 |
| Feb 07 2024 | 7.40 | 0.05 | 0.68% | 7.35 | 7.50 | 7.15 | 107,796 |
| Feb 06 2024 | 7.35 | 0.10 | 1.38% | 7.27 | 7.59 | 7.225 | 138,067 |
| Feb 05 2024 | 7.25 | 0.23 | 3.28% | 6.97 | 7.28 | 6.85 | 67,268 |
| Feb 02 2024 | 7.02 | -0.24 | -3.31% | 7.15 | 7.19 | 6.885 | 72,695 |
| Feb 01 2024 | 7.26 | 0.15 | 2.11% | 7.16 | 7.36 | 7.00 | 76,885 |
| Jan 31 2024 | 7.11 | -0.06 | -0.84% | 7.13 | 7.46 | 7.06 | 66,285 |
| Jan 30 2024 | 7.17 | -0.38 | -5.03% | 7.49 | 7.49 | 7.1239 | 61,008 |
| Jan 29 2024 | 7.55 | 0.49 | 6.94% | 7.04 | 7.55 | 7.00 | 85,214 |
