Spire Corporation (SPIR) Historical Stock Data

6.00 ↓0.29 (-4.61%)
As of October 15, 2021, 3:56pm EST.

Historical Data

In the past 30 trading days, SPIR is down -1.12% a day on average. There have been 12 days where Spire Corporation closed green and 18 days where SPIR closed red.

DateOpenCloseChangeLowHighVolume
2021-10-156.256.00↓$0.25 (-4.00%)5.976.431.07M
2021-10-146.416.29↓$0.12 (-1.87%)6.256.671.79M
2021-10-136.006.16↑$0.16 (2.67%)5.796.181.37M
2021-10-126.155.97↓$0.18 (-2.93%)5.966.250.94M
2021-10-116.326.10↓$0.22 (-3.48%)6.006.490.98M
2021-10-086.136.51↑$0.38 (6.20%)5.876.591.98M
2021-10-076.306.12↓$0.18 (-2.86%)6.106.651.86M
2021-10-066.836.19↓$0.64 (-9.37%)6.026.852.36M
2021-10-057.006.71↓$0.29 (-4.14%)6.667.242.37M
2021-10-047.476.97↓$0.50 (-6.69%)6.907.933.05M
2021-10-019.687.10↓$2.58 (-26.65%)6.669.7011.68M
2021-09-3012.8912.53↓$0.36 (-2.79%)12.1413.581.02M
2021-09-2914.0212.13↓$1.89 (-13.48%)12.0314.470.94M
2021-09-2813.7714.26↑$0.49 (3.56%)13.6014.860.95M
2021-09-2714.0014.04↑$0.04 (0.29%)13.7514.74464.40K
2021-09-2414.5513.85↓$0.70 (-4.81%)13.6715.281.38M
2021-09-2317.7814.68↓$3.10 (-17.44%)13.6718.863.72M
2021-09-2215.4018.45↑$3.05 (19.81%)14.6019.506.31M
2021-09-2114.3715.27↑$0.90 (6.26%)13.5318.3612M
2021-09-2012.4712.95↑$0.48 (3.85%)11.6913.661.05M
2021-09-1711.2713.71↑$2.44 (21.65%)10.2014.796.82M
2021-09-1612.1311.41↓$0.72 (-5.94%)10.8613.204M
2021-09-159.519.76↑$0.25 (2.63%)9.229.88276.08K
2021-09-149.619.18↓$0.43 (-4.47%)9.009.73147.85K
2021-09-139.999.28↓$0.71 (-7.11%)9.1610.08283.99K
2021-09-1011.129.92↓$1.20 (-10.79%)9.9211.21234.30K
2021-09-0910.9611.03↑$0.07 (0.64%)10.9612.30452.46K
2021-09-0810.4911.22↑$0.73 (6.96%)10.3611.65312.55K
2021-09-0711.5810.65↓$0.93 (-8.03%)10.4712.64847.57K
2021-09-039.2011.85↑$2.65 (28.80%)9.1112.841.35M
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.