SPIR(SPIR)
SPIR
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/21/2026 | $19.78 | $19.79 | $18.35 | $19.21 | 1.08M |
| 5/20/2026 | $19.42 | $20.16 | $18.78 | $20.08 | 973,600 |
| 5/19/2026 | $19.15 | $19.83 | $17.64 | $19.13 | 1.03M |
| 5/18/2026 | $21.00 | $21.68 | $18.71 | $19.20 | 1.67M |
| 5/15/2026 | $17.70 | $20.45 | $17.70 | $20.01 | 2.91M |
| 5/14/2026 | $18.99 | $18.99 | $17.28 | $18.22 | 1.32M |
| 5/13/2026 | $17.80 | $18.94 | $17.16 | $18.37 | 2.06M |
| 5/12/2026 | $18.10 | $18.80 | $17.08 | $17.64 | 1.81M |
| 5/11/2026 | $18.50 | $19.76 | $18.27 | $18.66 | 2.29M |
| 5/8/2026 | $16.37 | $18.50 | $16.20 | $18.49 | 1.45M |
| 5/7/2026 | $17.85 | $18.13 | $15.94 | $16.14 | 1.05M |
| 5/6/2026 | $16.63 | $18.50 | $16.41 | $18.30 | 1.11M |
| 5/5/2026 | $17.95 | $18.43 | $16.38 | $16.46 | 2.48M |
| 5/4/2026 | $18.27 | $18.83 | $17.41 | $17.45 | 960,300 |
| 5/1/2026 | $17.94 | $18.64 | $17.63 | $18.18 | 956,404 |
| 4/30/2026 | $15.99 | $17.86 | $15.99 | $17.83 | 1.32M |
| 4/29/2026 | $16.01 | $16.05 | $15.15 | $15.81 | 767,720 |
| 4/28/2026 | $16.03 | $16.20 | $15.40 | $15.95 | 957,460 |
| 4/27/2026 | $16.18 | $16.61 | $15.57 | $16.41 | 1.26M |
| 4/24/2026 | $17.50 | $18.08 | $16.23 | $16.51 | 1.70M |
| 4/23/2026 | $17.85 | $18.09 | $16.76 | $17.54 | 1.80M |
| 4/22/2026 | $19.31 | $20.48 | $18.16 | $18.27 | 2.19M |
| 4/21/2026 | $18.25 | $19.47 | $18.13 | $18.74 | 1.74M |
| 4/20/2026 | $19.48 | $19.94 | $18.06 | $18.15 | 2.08M |
| 4/17/2026 | $21.60 | $21.80 | $19.33 | $19.54 | 2.48M |
| 4/16/2026 | $20.00 | $22.06 | $19.83 | $21.31 | 2.98M |
| 4/15/2026 | $20.75 | $21.00 | $19.50 | $20.54 | 2.19M |
| 4/14/2026 | $22.54 | $23.15 | $19.50 | $20.74 | 5.44M |
| 4/13/2026 | $22.15 | $23.59 | $20.51 | $23.14 | 4.37M |
| 4/10/2026 | $18.85 | $21.56 | $18.70 | $21.56 | 6.26M |
| 4/9/2026 | $17.68 | $19.24 | $17.36 | $17.92 | 8.90M |
| 4/8/2026 | $16.00 | $20.50 | $16.00 | $20.50 | 5.61M |
| 4/7/2026 | $15.26 | $15.98 | $14.52 | $15.57 | 924,420 |
| 4/6/2026 | $16.25 | $16.55 | $14.98 | $15.47 | 1.11M |
| 4/2/2026 | $12.93 | $16.14 | $12.86 | $15.91 | 1.78M |
| 4/1/2026 | $12.74 | $13.76 | $12.70 | $13.38 | 696,527 |
| 3/31/2026 | $12.09 | $12.78 | $11.76 | $12.58 | 591,532 |
| 3/30/2026 | $12.54 | $12.79 | $11.62 | $11.76 | 588,343 |
| 3/27/2026 | $13.30 | $13.62 | $12.20 | $12.36 | 623,310 |
| 3/26/2026 | $13.51 | $14.09 | $13.27 | $13.49 | 659,444 |
| 3/25/2026 | $13.06 | $14.99 | $13.05 | $13.73 | 1.57M |
| 3/24/2026 | $12.65 | $14.12 | $12.64 | $12.82 | 1.20M |
| 3/23/2026 | $12.86 | $12.95 | $12.32 | $12.82 | 1.04M |
| 3/20/2026 | $12.22 | $13.52 | $12.03 | $12.22 | 1.79M |
| 3/19/2026 | $10.76 | $12.44 | $10.72 | $12.20 | 1.19M |
| 3/18/2026 | $11.11 | $11.33 | $10.15 | $10.74 | 912,600 |
| 3/17/2026 | $10.59 | $11.08 | $10.59 | $10.84 | 388,210 |
| 3/16/2026 | $11.05 | $11.24 | $10.37 | $10.66 | 363,307 |
| 3/13/2026 | $10.98 | $11.46 | $10.76 | $10.87 | 402,927 |
| 3/12/2026 | $11.03 | $11.20 | $10.69 | $10.83 | 416,729 |
| 3/11/2026 | $10.34 | $11.11 | $10.34 | $11.03 | 520,347 |
| 3/10/2026 | $10.30 | $10.73 | $10.18 | $10.34 | 493,799 |
| 3/9/2026 | $9.43 | $10.38 | $9.20 | $10.35 | 682,500 |
| 3/6/2026 | $9.30 | $10.11 | $9.24 | $9.55 | 596,206 |
| 3/5/2026 | $9.20 | $10.20 | $9.15 | $9.78 | 895,758 |
| 3/4/2026 | $9.13 | $9.55 | $8.97 | $9.22 | 294,133 |
| 3/3/2026 | $8.79 | $9.23 | $8.72 | $8.96 | 320,215 |
| 3/2/2026 | $8.60 | $9.31 | $8.48 | $9.12 | 433,709 |
| 2/27/2026 | $8.85 | $9.07 | $8.60 | $8.85 | 347,588 |
| 2/26/2026 | $9.04 | $9.29 | $8.93 | $9.24 | 332,803 |
| 2/25/2026 | $8.86 | $9.22 | $8.69 | $9.04 | 291,249 |
| 2/24/2026 | $8.44 | $8.87 | $8.30 | $8.86 | 478,794 |
| 2/23/2026 | $8.96 | $9.11 | $8.31 | $8.40 | 709,748 |