Free Trial

Spire Global (SPIR) Stock Chart & Stock Price History

→ This Apple-like Innovator is Revolutionizing Healthcare (From Wall Street Star) (Ad)
Free SPIR Stock Alerts
$9.88
-0.03 (-0.30%)
(As of 05/17/2024 08:54 PM ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial Media

Spire Global Stock Price Performance

5 Day
Performance
-12.87%
1 Month
Performance
-1.00%
3 Month
Performance
-19.61%
6 Month
Performance
+96.81%
Year-To-Date
Performance
+26.34%
1 Year
Performance
+64.16%
Receive SPIR Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Spire Global and its competitors with MarketBeat's FREE daily newsletter

Ad Priority Gold
Red Alert: Your Money's Disappearance Act - Banks' Greed Unleashed!
Get your free information kit NOW, before it’s too late. Inside you’ll get the 3 secret strategies you can put in place starting today, so “they” don’t get your money tomorrow.
Click here for your free guide

SPIR Stock Chart for Monday, May, 20, 2024

SPIR Chart by TradingView

Spire Global Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/17/2024$9.89$9.88
-0.10%		$10.25$9.51665,662 shs$240.28 million
05/16/2024$11.34$9.89
-12.79%		$10.29$8.272.61 million shs$275.77 million
05/15/2024$12.15$11.34
-6.67%		$12.28$11.33455,017 shs$275.79 million
05/14/2024$11.54$12.15
+5.29%		$12.24$11.79279,275 shs$295.49 million
05/13/2024$11.80$11.54
-2.20%		$12.17$11.48347,845 shs$280.65 million
05/10/2024$11.31$11.80
+4.33%		$12.30$11.55392,626 shs$286.98 million
05/09/2024$10.80$11.31
+4.72%		$11.75$10.81267,472 shs$275.06 million
05/08/2024$10.88$10.80
-0.74%		$10.94$10.60196,646 shs$262.66 million
05/07/2024$11.14$10.88
-2.33%		$11.68$10.85201,550 shs$264.60 million
05/06/2024$10.72$11.14
+3.92%		$11.26$10.86229,788 shs$270.90 million
05/03/2024$10.24$10.72
+4.69%		$10.95$10.53209,623 shs$260.71 million
05/02/2024$10.20$10.24
+0.39%		$10.53$10.05160,683 shs$249.04 million
05/01/2024$10.44$10.20
-2.30%		$10.55$9.97207,438 shs$248.04 million
04/30/2024$10.38$10.44
+0.58%		$10.55$10.04302,498 shs$253.90 million
04/29/2024$9.90$10.38
+4.85%		$10.41$9.84280,776 shs$252.44 million
04/26/2024$9.72$9.90
+1.85%		$10.04$9.65212,564 shs$240.77 million
04/25/2024$10.22$9.72
-4.89%		$9.99$9.47351,366 shs$236.39 million
04/24/2024$10.29$10.22
-0.68%		$10.50$9.97182,451 shs$248.55 million
04/23/2024$9.79$10.29
+5.11%		$10.47$9.85314,744 shs$250.25 million
04/22/2024$9.98$9.79
-1.90%		$10.18$9.71404,071 shs$238.05 million
04/19/2024$9.83$9.96
+1.32%		$10.25$9.57391,648 shs$242.23 million
04/18/2024$10.14$9.83
-3.01%		$10.62$9.75451,743 shs$239.07 million
04/17/2024$10.59$10.14
-4.30%		$10.83$10.12267,211 shs$246.48 million
04/16/2024$10.17$10.59
+4.13%		$10.82$10.13275,727 shs$234.36 million
04/15/2024$10.91$10.17
-6.78%		$11.26$10.11482,327 shs$225.06 million
04/12/2024$11.65$10.90
-6.44%		$11.62$10.84338,815 shs$241.22 million
04/11/2024$11.40$11.65
+2.24%		$11.68$11.01428,496 shs$257.81 million
04/10/2024$12.16$11.40
-6.29%		$11.94$11.35417,737 shs$252.17 million
04/09/2024$12.59$12.16
-3.42%		$12.65$11.92331,985 shs$269.10 million
04/08/2024$11.94$12.59
+5.44%		$12.69$11.83389,535 shs$278.63 million
04/05/2024$11.81$11.94
+1.10%		$12.15$11.47366,627 shs$264.23 million
04/04/2024$11.64$11.81
+1.46%		$12.56$11.78568,551 shs$261.36 million
04/03/2024$11.97$11.64
-2.76%		$11.99$11.53264,985 shs$257.61 million
04/02/2024$11.59$11.97
+3.28%		$11.97$11.00427,551 shs$264.90 million
04/01/2024$12.00$11.59
-3.42%		$12.29$11.17587,288 shs$256.49 million
03/29/2024$12.00$12.00$12.39$11.97360,034 shs$265.56 million
03/28/2024$12.03$12.00
-0.25%		$12.39$11.97359,999 shs$265.57 million
03/27/2024$11.60$12.03
+3.71%		$12.49$11.64548,973 shs$266.22 million
03/26/2024$12.43$11.60
-6.68%		$12.53$11.53692,971 shs$256.71 million
03/25/2024$12.03$12.43
+3.33%		$12.48$11.43910,468 shs$275.08 million
Biden Nomination CANCELED? (Ad)

The Hill just published that Joe Biden has received enough delegates to…“clinch the Democratic presidential nomination and all but guaranteeing he will face off against former President Trump again in November.” Why is he all BUT guaranteed the Democratic nomination, in their words?

I believe I have the terrifying answer right here.
03/22/2024$11.36$12.03
+5.90%		$12.47$11.621.95 million shs$266.22 million
03/21/2024$17.47$11.36
-34.97%		$15.38$11.114.88 million shs$251.40 million
03/20/2024$15.98$17.47
+9.32%		$18.44$15.022.52 million shs$386.61 million
03/19/2024$12.34$15.98
+29.50%		$19.40$14.167.61 million shs$353.64 million
03/18/2024$11.95$12.34
+3.26%		$12.58$11.61168,113 shs$273.10 million
03/15/2024$11.82$11.95
+1.10%		$12.15$11.67151,771 shs$264.45 million
03/14/2024$12.17$11.82
-2.88%		$12.45$11.75123,257 shs$261.59 million
03/13/2024$11.84$12.17
+2.79%		$12.91$11.67203,749 shs$269.32 million
03/12/2024$11.91$11.84
-0.59%		$12.03$11.22221,864 shs$262.02 million
03/11/2024$12.68$11.91
-6.07%		$12.90$11.90222,004 shs$263.57 million
03/08/2024$13.61$12.68
-6.83%		$14.20$12.65356,347 shs$264.38 million
03/07/2024$12.49$13.61
+8.97%		$13.68$10.41650,963 shs$283.77 million
03/06/2024$11.94$12.49
+4.61%		$12.67$12.02148,290 shs$260.42 million
03/05/2024$12.00$11.94
-0.50%		$12.30$11.7589,072 shs$248.95 million
03/04/2024$12.48$12.00
-3.85%		$12.65$11.58173,733 shs$250.24 million
03/01/2024$12.44$12.48
+0.32%		$12.75$11.88205,281 shs$260.21 million
02/29/2024$11.31$12.44
+9.99%		$12.58$11.31221,445 shs$259.41 million
02/28/2024$12.06$11.31
-6.18%		$11.82$11.2796,097 shs$235.81 million
02/27/2024$11.31$12.06
+6.59%		$12.16$11.13176,397 shs$251.35 million
02/26/2024$10.85$11.31
+4.24%		$11.39$10.77129,607 shs$235.81 million
02/23/2024$10.80$10.83
+0.28%		$10.94$10.70112,541 shs$225.81 million
02/22/2024$11.42$10.80
-5.43%		$11.59$10.67243,512 shs$225.18 million
02/21/2024$12.29$11.42
-7.08%		$12.09$10.75235,932 shs$238.11 million
02/20/2024$11.74$12.29
+4.68%		$12.32$11.60127,785 shs$256.25 million
02/19/2024$11.74$11.74$12.10$11.58133,900 shs$244.81 million

Related Companies:
This page (NYSE:SPIR) was last updated on 5/20/2024 by MarketBeat.com Staff

From Our Partners
Red Alert: Your Money's Disappearance Act - Banks' Greed Unleashed!
Priority Gold
Does this make you sick?
Allegiance Gold
Urgent Nvidia Warning
Altimetry
The Overlooked Retirement Asset You Probably Don’t Own
Crypto 101 Media
This Apple-like Innovator is Revolutionizing Healthcare
Wall Street Star
Shocking: One AI startup's revenue could surge 4,735%
Manward Press
Global crypto currency reset (41 major banks signed up)
Stansberry Research
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders