Spire Global, Inc. (SPIR) stock
SPIRNYSECommunications Services, NECFiscal year ends December 31
$9.28−0.69 (-6.92%)
Close on Nov 12, 2026Market cap $376.98MP/E 6.2Yield –
Price history
Spire Global share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Nov 12, 2026
$9.28
-6.92% on the day
52-week range
$6.60 – $25.93
-64.2% from the high
Change over 52 weeks
+12.8%
From $8.23 on Nov 12, 2025
Average volume
638,410
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 12, 2026 | $9.57 | $9.91 | $9.18 | $9.28 | -6.92% | 461,930 |
| Nov 11, 2026 | $9.50 | $10.00 | $9.03 | $9.97 | +6.63% | 931,570 |
| Nov 10, 2026 | $9.12 | $9.49 | $9.10 | $9.35 | -1.16% | 425,987 |
| Nov 9, 2026 | $8.69 | $9.60 | $8.65 | $9.46 | +9.36% | 521,830 |
| Nov 6, 2026 | $7.89 | $8.69 | $7.77 | $8.65 | +12.19% | 511,455 |
| Nov 5, 2026 | $8.20 | $8.20 | $7.35 | $7.71 | -8.00% | 621,290 |
| Nov 4, 2026 | $8.73 | $8.92 | $8.08 | $8.38 | -3.68% | 640,282 |
| Nov 3, 2026 | $8.68 | $8.85 | $8.60 | $8.70 | +1.87% | 384,997 |
| Nov 2, 2026 | $8.97 | $8.98 | $8.43 | $8.54 | -3.72% | 555,163 |
| Oct 30, 2026 | $9.46 | $9.56 | $8.78 | $8.87 | -8.37% | 608,629 |
| Oct 29, 2026 | $9.56 | $9.94 | $9.56 | $9.68 | +0.31% | 371,403 |
| Oct 28, 2026 | $9.65 | $9.69 | $9.37 | $9.65 | +0.94% | 399,188 |
| Oct 27, 2026 | $9.28 | $9.66 | $9.13 | $9.56 | +4.60% | 496,980 |
| Oct 26, 2026 | $9.10 | $9.41 | $8.98 | $9.14 | +0.88% | 409,712 |
| Oct 23, 2026 | $8.66 | $9.15 | $8.46 | $9.06 | +3.42% | 325,691 |
| Oct 22, 2026 | $8.90 | $9.12 | $8.57 | $8.76 | -2.77% | 475,078 |
| Oct 21, 2026 | $8.91 | $9.09 | $8.78 | $9.01 | +2.74% | 451,102 |
| Oct 20, 2026 | $8.67 | $9.03 | $8.57 | $8.77 | +0.46% | 418,045 |
| Oct 19, 2026 | $8.99 | $9.09 | $8.69 | $8.73 | -2.46% | 559,824 |
| Oct 16, 2026 | $9.18 | $9.28 | $8.84 | $8.95 | -3.76% | 453,593 |
| Oct 15, 2026 | $9.02 | $9.38 | $8.75 | $9.30 | +0.54% | 727,195 |
| Oct 14, 2026 | $9.38 | $9.51 | $9.13 | $9.25 | -3.04% | 599,724 |
| Oct 13, 2026 | $10.04 | $10.04 | $9.47 | $9.54 | -1.24% | 720,660 |
| Oct 12, 2026 | $10.21 | $10.24 | $9.61 | $9.66 | -5.94% | 511,001 |
| Oct 9, 2026 | $10.48 | $10.48 | $10.11 | $10.27 | -1.06% | 271,146 |
| Oct 8, 2026 | $10.50 | $10.59 | $10.15 | $10.38 | -2.35% | 642,461 |
| Oct 7, 2026 | $10.70 | $10.84 | $10.44 | $10.63 | -3.19% | 520,139 |
| Oct 6, 2026 | $10.80 | $11.18 | $10.70 | $10.98 | +0.83% | 914,315 |
| Oct 5, 2026 | $11.29 | $11.29 | $10.65 | $10.89 | -1.98% | 641,483 |
| Oct 2, 2026 | $11.27 | $11.61 | $10.90 | $11.11 | +1.28% | 553,283 |
| Oct 1, 2026 | $11.27 | $11.39 | $10.83 | $10.97 | -1.88% | 771,142 |
| Sep 30, 2026 | $11.12 | $11.88 | $11.11 | $11.18 | +0.27% | 513,985 |
| Sep 29, 2026 | $11.97 | $12.17 | $11.10 | $11.15 | -5.03% | 694,825 |
| Sep 28, 2026 | $11.79 | $12.51 | $11.71 | $11.74 | -2.81% | 469,848 |
| Sep 25, 2026 | $12.28 | $12.63 | $12.02 | $12.08 | -1.47% | 510,120 |
| Sep 24, 2026 | $12.07 | $12.60 | $11.86 | $12.26 | +0.41% | 604,533 |
| Sep 23, 2026 | $12.68 | $12.86 | $12.13 | $12.21 | 0.00% | 849,983 |
| Sep 22, 2026 | $12.49 | $12.58 | $11.90 | $12.21 | +2.09% | 518,875 |
| Sep 21, 2026 | $11.47 | $12.29 | $11.45 | $11.96 | +4.91% | 574,751 |
| Sep 18, 2026 | $12.25 | $12.27 | $11.16 | $11.40 | -6.10% | 2,355,733 |
| Sep 17, 2026 | $11.70 | $12.31 | $11.65 | $12.14 | +5.66% | 691,743 |
| Sep 16, 2026 | $11.63 | $11.63 | $11.24 | $11.49 | -0.95% | 516,318 |
| Sep 15, 2026 | $11.24 | $11.68 | $11.04 | $11.60 | +2.29% | 400,030 |
| Sep 14, 2026 | $11.18 | $11.43 | $11.00 | $11.34 | -0.70% | 478,962 |
| Sep 11, 2026 | $11.35 | $11.56 | $11.10 | $11.42 | +1.24% | 429,850 |
| Sep 10, 2026 | $11.37 | $11.64 | $11.18 | $11.28 | -1.83% | 802,027 |
| Sep 9, 2026 | $12.11 | $12.12 | $11.43 | $11.49 | -5.35% | 504,972 |
| Sep 8, 2026 | $11.90 | $12.37 | $11.61 | $12.14 | +1.34% | 527,164 |
| Sep 4, 2026 | $11.88 | $12.10 | $11.74 | $11.98 | +0.84% | 309,759 |
| Sep 3, 2026 | $12.06 | $12.09 | $11.53 | $11.88 | -0.25% | 508,822 |
| Sep 2, 2026 | $11.90 | $12.12 | $11.32 | $11.91 | -0.92% | 857,018 |
| Sep 1, 2026 | $13.01 | $13.12 | $11.90 | $12.02 | -9.42% | 927,968 |
| Aug 31, 2026 | $13.32 | $13.72 | $13.12 | $13.27 | +0.76% | 390,457 |
| Aug 28, 2026 | $13.82 | $13.89 | $13.00 | $13.17 | -5.93% | 501,474 |
| Aug 27, 2026 | $14.00 | $14.27 | $13.85 | $14.00 | +3.40% | 422,085 |
| Aug 26, 2026 | $13.75 | $14.06 | $13.40 | $13.54 | -1.38% | 454,040 |
| Aug 25, 2026 | $14.22 | $14.26 | $13.36 | $13.73 | -1.01% | 468,842 |
| Aug 24, 2026 | $13.94 | $14.40 | $13.69 | $13.87 | -0.50% | 796,647 |
| Aug 21, 2026 | $14.16 | $14.40 | $13.69 | $13.94 | +0.36% | 434,141 |
| Aug 20, 2026 | $13.48 | $14.00 | $12.94 | $13.89 | +1.39% | 602,870 |
| Aug 19, 2026 | $13.85 | $13.87 | $13.26 | $13.70 | -1.44% | 410,751 |
| Aug 18, 2026 | $13.33 | $14.22 | $13.15 | $13.90 | +1.16% | 577,954 |
| Aug 17, 2026 | $13.72 | $14.48 | $13.64 | $13.74 | -1.51% | 554,939 |
| Aug 14, 2026 | $14.42 | $14.92 | $13.69 | $13.95 | +0.07% | 581,693 |
| Aug 13, 2026 | $13.17 | $14.66 | $13.17 | $13.94 | -5.43% | 734,355 |
| Aug 12, 2026 | $14.96 | $15.16 | $14.52 | $14.74 | -0.54% | 646,062 |
| Aug 11, 2026 | $14.00 | $14.87 | $13.78 | $14.82 | +5.63% | 492,719 |
| Aug 10, 2026 | $14.33 | $14.83 | $13.84 | $14.03 | -2.09% | 616,904 |
| Aug 7, 2026 | $13.68 | $14.44 | $13.68 | $14.33 | +7.10% | 540,716 |
| Aug 6, 2026 | $12.71 | $14.00 | $12.70 | $13.38 | +3.72% | 404,812 |
| Aug 5, 2026 | $13.56 | $13.59 | $12.73 | $12.90 | -4.30% | 575,000 |
| Aug 4, 2026 | $12.80 | $13.57 | $12.64 | $13.48 | +9.77% | 819,099 |
| Aug 3, 2026 | $11.22 | $12.33 | $11.06 | $12.28 | +7.16% | 619,081 |
| Jul 31, 2026 | $11.81 | $11.81 | $11.18 | $11.46 | +0.88% | 546,874 |
| Jul 30, 2026 | $11.05 | $11.80 | $10.91 | $11.36 | +7.78% | 481,093 |
| Jul 29, 2026 | $11.15 | $11.30 | $10.44 | $10.54 | -7.30% | 641,631 |
| Jul 28, 2026 | $11.00 | $11.37 | $10.52 | $11.37 | +1.79% | 692,696 |
| Jul 27, 2026 | $11.11 | $11.66 | $10.85 | $11.17 | +1.64% | 510,569 |
| Jul 24, 2026 | $11.56 | $11.60 | $10.93 | $10.99 | -4.68% | 479,983 |
| Jul 23, 2026 | $11.37 | $11.73 | $11.18 | $11.53 | +0.87% | 422,992 |
| Jul 22, 2026 | $11.49 | $11.91 | $11.34 | $11.43 | -1.97% | 603,550 |
| Jul 21, 2026 | $11.06 | $11.74 | $11.06 | $11.66 | +6.39% | 1,209,133 |
| Jul 20, 2026 | $11.84 | $12.14 | $10.88 | $10.96 | -9.72% | 2,066,243 |
| Jul 17, 2026 | $11.81 | $12.44 | $11.61 | $12.14 | -0.08% | 894,363 |
| Jul 16, 2026 | $13.25 | $13.50 | $12.00 | $12.15 | -10.86% | 1,713,131 |
| Jul 15, 2026 | $14.42 | $14.92 | $13.62 | $13.63 | -6.00% | 834,680 |
| Jul 14, 2026 | $14.27 | $15.11 | $14.02 | $14.50 | +3.65% | 620,672 |
| Jul 13, 2026 | $14.52 | $14.87 | $13.86 | $13.99 | -4.83% | 1,267,582 |
| Jul 10, 2026 | $16.12 | $16.12 | $14.64 | $14.70 | -8.35% | 1,187,587 |
| Jul 9, 2026 | $16.58 | $16.81 | $15.95 | $16.04 | -1.29% | 695,921 |
| Jul 8, 2026 | $16.72 | $17.54 | $15.96 | $16.25 | -3.50% | 526,483 |
| Jul 7, 2026 | $17.35 | $17.55 | $16.50 | $16.84 | -4.59% | 897,466 |
| Jul 6, 2026 | $18.25 | $18.71 | $17.32 | $17.65 | -4.28% | 579,510 |
| Jul 2, 2026 | $18.23 | $19.68 | $17.96 | $18.44 | +0.33% | 976,669 |
| Jul 1, 2026 | $18.55 | $20.20 | $18.35 | $18.38 | -1.18% | 912,519 |
| Jun 30, 2026 | $17.56 | $18.69 | $17.45 | $18.60 | +5.38% | 849,288 |
| Jun 29, 2026 | $17.19 | $17.90 | $16.47 | $17.65 | +8.35% | 1,243,992 |
| Jun 26, 2026 | $15.65 | $16.56 | $15.50 | $16.29 | +1.88% | 2,327,129 |
| Jun 25, 2026 | $16.99 | $17.27 | $15.93 | $15.99 | -6.65% | 862,313 |
| Jun 24, 2026 | $17.30 | $17.68 | $16.75 | $17.13 | -1.78% | 743,615 |
| Jun 23, 2026 | $16.95 | $18.60 | $16.95 | $17.44 | +0.98% | 1,018,793 |
| Jun 22, 2026 | $18.60 | $18.90 | $16.54 | $17.27 | -8.96% | 1,953,682 |
| Jun 18, 2026 | $18.53 | $19.12 | $16.91 | $18.97 | +4.52% | 5,465,800 |
| Jun 17, 2026 | $17.58 | $18.96 | $17.12 | $18.15 | +5.83% | 1,123,497 |
| Jun 16, 2026 | $18.14 | $18.50 | $17.12 | $17.15 | -7.00% | 1,225,554 |
| Jun 15, 2026 | $19.25 | $19.25 | $17.76 | $18.44 | +1.15% | 1,383,948 |
| Jun 12, 2026 | $19.32 | $20.15 | $17.49 | $18.23 | -7.88% | 1,590,048 |
| Jun 11, 2026 | $16.74 | $19.98 | $16.65 | $19.79 | +20.89% | 2,295,635 |
| Jun 10, 2026 | $16.34 | $17.08 | $16.01 | $16.37 | +0.68% | 737,128 |
| Jun 9, 2026 | $17.03 | $17.40 | $15.30 | $16.26 | -4.47% | 1,592,971 |
| Jun 8, 2026 | $17.82 | $18.19 | $16.88 | $17.02 | -0.82% | 1,009,330 |
| Jun 5, 2026 | $19.98 | $19.98 | $16.94 | $17.16 | -14.37% | 1,405,056 |
| Jun 4, 2026 | $19.30 | $21.57 | $18.96 | $20.04 | +5.25% | 1,671,732 |
| Jun 3, 2026 | $21.08 | $21.37 | $18.53 | $19.04 | -10.82% | 1,378,972 |
| Jun 2, 2026 | $20.85 | $21.97 | $20.45 | $21.35 | +3.84% | 1,209,408 |
| Jun 1, 2026 | $22.04 | $22.45 | $20.06 | $20.56 | -9.98% | 1,587,601 |
| May 29, 2026 | $23.37 | $23.58 | $21.73 | $22.84 | -5.23% | 1,344,895 |
| May 28, 2026 | $25.00 | $25.30 | $22.93 | $24.10 | -5.42% | 1,599,402 |
| May 27, 2026 | $24.53 | $25.93 | $23.20 | $25.48 | +7.28% | 2,907,521 |
| May 26, 2026 | $22.43 | $25.12 | $22.19 | $23.75 | +12.24% | 3,456,512 |
| May 22, 2026 | $19.62 | $21.59 | $19.62 | $21.16 | +10.15% | 1,517,438 |
| May 21, 2026 | $19.78 | $19.79 | $18.35 | $19.21 | -4.33% | 1,082,845 |
| May 20, 2026 | $19.42 | $20.16 | $18.78 | $20.08 | +4.97% | 973,594 |
| May 19, 2026 | $19.15 | $19.83 | $17.64 | $19.13 | -0.36% | 1,027,898 |
| May 18, 2026 | $21.00 | $21.68 | $18.71 | $19.20 | -4.05% | 1,668,131 |
| May 15, 2026 | $17.70 | $20.45 | $17.70 | $20.01 | +9.82% | 2,906,802 |
| May 14, 2026 | $18.99 | $18.99 | $17.28 | $18.22 | -0.82% | 1,316,897 |
| May 13, 2026 | $17.80 | $18.94 | $17.16 | $18.37 | +4.14% | 2,061,938 |
| May 12, 2026 | $18.10 | $18.80 | $17.08 | $17.64 | -5.47% | 1,811,397 |
| May 11, 2026 | $18.50 | $19.76 | $18.27 | $18.66 | +0.92% | 2,285,566 |
| May 8, 2026 | $16.37 | $18.50 | $16.20 | $18.49 | +14.56% | 1,452,980 |
| May 7, 2026 | $17.85 | $18.13 | $15.94 | $16.14 | -11.80% | 1,047,805 |
| May 6, 2026 | $16.63 | $18.50 | $16.41 | $18.30 | +11.18% | 1,111,376 |
| May 5, 2026 | $17.95 | $18.43 | $16.38 | $16.46 | -5.67% | 2,479,925 |
| May 4, 2026 | $18.27 | $18.83 | $17.41 | $17.45 | -4.02% | 960,287 |
| May 1, 2026 | $17.94 | $18.64 | $17.63 | $18.18 | +1.96% | 956,404 |
| Apr 30, 2026 | $15.99 | $17.86 | $15.99 | $17.83 | +12.78% | 1,318,830 |
| Apr 29, 2026 | $16.01 | $16.05 | $15.15 | $15.81 | -0.88% | 767,720 |
| Apr 28, 2026 | $16.03 | $16.20 | $15.40 | $15.95 | -2.80% | 957,460 |
| Apr 27, 2026 | $16.18 | $16.61 | $15.57 | $16.41 | -0.61% | 1,256,600 |
| Apr 24, 2026 | $17.50 | $18.08 | $16.23 | $16.51 | -5.87% | 1,698,166 |
| Apr 23, 2026 | $17.85 | $18.09 | $16.76 | $17.54 | -4.00% | 1,801,498 |
| Apr 22, 2026 | $19.31 | $20.48 | $18.16 | $18.27 | -2.51% | 2,189,303 |
| Apr 21, 2026 | $18.25 | $19.47 | $18.13 | $18.74 | +3.25% | 1,737,585 |
| Apr 20, 2026 | $19.48 | $19.94 | $18.06 | $18.15 | -7.11% | 2,082,389 |
| Apr 17, 2026 | $21.60 | $21.80 | $19.33 | $19.54 | -8.31% | 2,480,242 |
| Apr 16, 2026 | $20.00 | $22.06 | $19.83 | $21.31 | +3.75% | 2,981,692 |
| Apr 15, 2026 | $20.75 | $21.00 | $19.50 | $20.54 | -0.96% | 2,189,611 |
| Apr 14, 2026 | $22.54 | $23.15 | $19.50 | $20.74 | -10.37% | 5,438,172 |
| Apr 13, 2026 | $22.15 | $23.59 | $20.51 | $23.14 | +7.33% | 4,367,602 |
| Apr 10, 2026 | $18.85 | $21.56 | $18.70 | $21.56 | +20.31% | 6,257,292 |
| Apr 9, 2026 | $17.68 | $19.24 | $17.36 | $17.92 | -12.59% | 8,902,681 |
| Apr 8, 2026 | $16.00 | $20.50 | $16.00 | $20.50 | +31.66% | 5,610,145 |
| Apr 7, 2026 | $15.26 | $15.98 | $14.52 | $15.57 | +0.65% | 924,420 |
| Apr 6, 2026 | $16.25 | $16.55 | $14.98 | $15.47 | -2.77% | 1,107,536 |
| Apr 2, 2026 | $12.93 | $16.14 | $12.86 | $15.91 | +18.91% | 1,784,445 |
| Apr 1, 2026 | $12.74 | $13.76 | $12.70 | $13.38 | +6.36% | 696,527 |
| Mar 31, 2026 | $12.09 | $12.78 | $11.76 | $12.58 | +6.97% | 591,532 |
| Mar 30, 2026 | $12.54 | $12.79 | $11.62 | $11.76 | -4.85% | 588,343 |
| Mar 27, 2026 | $13.30 | $13.62 | $12.20 | $12.36 | -8.38% | 623,310 |
| Mar 26, 2026 | $13.51 | $14.09 | $13.27 | $13.49 | -1.75% | 659,444 |
| Mar 25, 2026 | $13.06 | $14.99 | $13.05 | $13.73 | +7.10% | 1,566,975 |
| Mar 24, 2026 | $12.65 | $14.12 | $12.64 | $12.82 | 0.00% | 1,201,914 |
| Mar 23, 2026 | $12.86 | $12.95 | $12.32 | $12.82 | +4.91% | 1,037,281 |
| Mar 20, 2026 | $12.22 | $13.52 | $12.03 | $12.22 | +0.16% | 1,789,556 |
| Mar 19, 2026 | $10.76 | $12.44 | $10.72 | $12.20 | +13.59% | 1,191,644 |
| Mar 18, 2026 | $11.11 | $11.33 | $10.15 | $10.74 | -0.92% | 912,593 |
| Mar 17, 2026 | $10.59 | $11.08 | $10.59 | $10.84 | +1.69% | 388,210 |
| Mar 16, 2026 | $11.05 | $11.24 | $10.37 | $10.66 | -1.93% | 363,307 |
| Mar 13, 2026 | $10.98 | $11.46 | $10.76 | $10.87 | +0.37% | 402,927 |
| Mar 12, 2026 | $11.03 | $11.20 | $10.69 | $10.83 | -1.81% | 416,729 |
| Mar 11, 2026 | $10.34 | $11.11 | $10.34 | $11.03 | +6.67% | 520,347 |
| Mar 10, 2026 | $10.30 | $10.73 | $10.18 | $10.34 | -0.10% | 493,799 |
| Mar 9, 2026 | $9.43 | $10.38 | $9.20 | $10.35 | +8.38% | 682,462 |
| Mar 6, 2026 | $9.30 | $10.11 | $9.24 | $9.55 | -2.35% | 596,206 |
| Mar 5, 2026 | $9.20 | $10.20 | $9.15 | $9.78 | +6.07% | 895,758 |
| Mar 4, 2026 | $9.13 | $9.55 | $8.97 | $9.22 | +2.90% | 294,133 |
| Mar 3, 2026 | $8.79 | $9.23 | $8.72 | $8.96 | -1.75% | 320,215 |
| Mar 2, 2026 | $8.60 | $9.31 | $8.48 | $9.12 | +3.05% | 433,709 |
| Feb 27, 2026 | $8.85 | $9.07 | $8.60 | $8.85 | -4.22% | 347,588 |
| Feb 26, 2026 | $9.04 | $9.29 | $8.93 | $9.24 | +2.21% | 332,803 |
| Feb 25, 2026 | $8.86 | $9.22 | $8.69 | $9.04 | +2.03% | 291,249 |
| Feb 24, 2026 | $8.44 | $8.87 | $8.30 | $8.86 | +5.48% | 478,794 |
| Feb 23, 2026 | $8.96 | $9.11 | $8.31 | $8.40 | -8.79% | 709,748 |
| Feb 20, 2026 | $9.20 | $9.59 | $9.11 | $9.21 | -1.92% | 374,076 |
| Feb 19, 2026 | $9.11 | $9.45 | $9.01 | $9.39 | 0.00% | 395,184 |
| Feb 18, 2026 | $9.20 | $9.68 | $8.98 | $9.39 | +2.85% | 349,713 |
| Feb 17, 2026 | $9.34 | $9.44 | $8.93 | $9.13 | -4.00% | 439,037 |
| Feb 13, 2026 | $9.09 | $9.77 | $8.90 | $9.51 | +6.14% | 514,576 |
| Feb 12, 2026 | $9.31 | $9.42 | $8.70 | $8.96 | -3.97% | 531,932 |
| Feb 11, 2026 | $10.50 | $10.52 | $9.01 | $9.33 | -8.44% | 516,443 |
| Feb 10, 2026 | $10.82 | $11.06 | $10.13 | $10.19 | -7.03% | 434,294 |
| Feb 9, 2026 | $10.62 | $10.98 | $10.33 | $10.96 | +4.18% | 587,271 |
| Feb 6, 2026 | $9.99 | $10.72 | $9.75 | $10.52 | +8.45% | 545,368 |
| Feb 5, 2026 | $10.29 | $10.60 | $9.56 | $9.70 | -8.58% | 559,770 |
| Feb 4, 2026 | $11.72 | $11.72 | $10.15 | $10.61 | -7.34% | 702,060 |
| Feb 3, 2026 | $11.65 | $11.69 | $10.84 | $11.45 | +1.15% | 556,562 |
| Feb 2, 2026 | $11.29 | $11.76 | $11.15 | $11.32 | -1.14% | 481,490 |
| Jan 30, 2026 | $11.90 | $12.57 | $11.35 | $11.45 | -5.37% | 602,245 |
| Jan 29, 2026 | $12.73 | $12.75 | $11.78 | $12.10 | -4.35% | 524,897 |
| Jan 28, 2026 | $13.26 | $13.28 | $12.27 | $12.65 | -4.09% | 673,884 |
| Jan 27, 2026 | $12.38 | $13.43 | $12.22 | $13.19 | +7.50% | 1,112,090 |
| Jan 26, 2026 | $13.50 | $13.69 | $12.16 | $12.27 | -5.54% | 1,112,308 |
| Jan 23, 2026 | $13.00 | $13.30 | $12.40 | $12.99 | +5.52% | 1,257,250 |
| Jan 22, 2026 | $11.89 | $12.98 | $11.89 | $12.31 | +6.40% | 1,221,295 |
| Jan 21, 2026 | $12.10 | $12.82 | $10.66 | $11.57 | -2.03% | 1,079,139 |
| Jan 20, 2026 | $11.26 | $12.39 | $11.12 | $11.81 | -2.48% | 1,079,646 |
| Jan 16, 2026 | $11.00 | $12.41 | $10.90 | $12.11 | +11.10% | 1,318,245 |
| Jan 15, 2026 | $10.93 | $11.18 | $10.44 | $10.90 | -0.27% | 529,841 |
| Jan 14, 2026 | $10.46 | $10.94 | $10.24 | $10.93 | +3.21% | 500,765 |
| Jan 13, 2026 | $10.60 | $10.85 | $10.14 | $10.59 | +0.57% | 653,844 |
| Jan 12, 2026 | $10.26 | $10.74 | $10.05 | $10.53 | +0.48% | 705,334 |
| Jan 9, 2026 | $10.41 | $10.63 | $10.02 | $10.48 | +0.67% | 558,952 |
| Jan 8, 2026 | $9.64 | $10.65 | $9.64 | $10.41 | +8.32% | 1,121,392 |
| Jan 7, 2026 | $9.35 | $9.70 | $9.11 | $9.61 | +1.26% | 651,572 |
| Jan 6, 2026 | $8.58 | $9.72 | $8.51 | $9.49 | +15.59% | 1,861,378 |
| Jan 5, 2026 | $8.10 | $8.47 | $7.75 | $8.21 | +5.12% | 805,484 |
| Jan 2, 2026 | $7.65 | $7.85 | $7.41 | $7.81 | +4.13% | 547,484 |
| Dec 31, 2025 | $7.60 | $7.74 | $7.36 | $7.50 | -1.57% | 501,713 |
| Dec 30, 2025 | $7.70 | $7.93 | $7.59 | $7.62 | -0.78% | 642,850 |
| Dec 29, 2025 | $7.58 | $7.98 | $7.52 | $7.68 | -0.78% | 608,293 |
| Dec 26, 2025 | $8.17 | $8.17 | $7.64 | $7.74 | -5.84% | 650,090 |
| Dec 24, 2025 | $8.39 | $8.39 | $7.87 | $8.22 | -4.64% | 526,134 |
| Dec 23, 2025 | $8.85 | $9.00 | $8.40 | $8.62 | -4.86% | 664,823 |
| Dec 22, 2025 | $8.24 | $9.53 | $8.24 | $9.06 | +14.97% | 1,462,978 |
| Dec 19, 2025 | $7.35 | $8.16 | $7.33 | $7.88 | +7.95% | 1,262,597 |
| Dec 18, 2025 | $7.38 | $7.64 | $7.16 | $7.30 | +3.99% | 1,398,588 |
| Dec 17, 2025 | $7.10 | $7.57 | $6.60 | $7.02 | -24.27% | 4,109,089 |
| Dec 16, 2025 | $9.00 | $9.43 | $9.00 | $9.27 | +2.09% | 410,747 |
| Dec 15, 2025 | $9.82 | $9.94 | $9.00 | $9.08 | -5.71% | 393,953 |
| Dec 12, 2025 | $10.12 | $10.19 | $9.22 | $9.63 | -3.31% | 562,674 |
| Dec 11, 2025 | $9.70 | $9.96 | $9.37 | $9.96 | +3.97% | 423,946 |
| Dec 10, 2025 | $9.30 | $10.00 | $9.07 | $9.58 | +2.46% | 609,642 |
| Dec 9, 2025 | $9.12 | $9.41 | $9.05 | $9.35 | +1.85% | 249,190 |
| Dec 8, 2025 | $9.18 | $9.32 | $8.93 | $9.18 | +2.34% | 492,645 |
| Dec 5, 2025 | $8.99 | $9.18 | $8.77 | $8.97 | -0.88% | 326,129 |
| Dec 4, 2025 | $8.39 | $9.23 | $8.36 | $9.05 | +7.61% | 423,546 |
| Dec 3, 2025 | $7.90 | $8.43 | $7.85 | $8.41 | +7.13% | 259,016 |
| Dec 2, 2025 | $8.00 | $8.21 | $7.81 | $7.85 | -0.38% | 348,367 |
| Dec 1, 2025 | $8.01 | $8.10 | $7.76 | $7.88 | -3.79% | 472,560 |
| Nov 28, 2025 | $8.23 | $8.37 | $8.07 | $8.19 | 0.00% | 240,104 |
| Nov 26, 2025 | $8.09 | $8.38 | $8.01 | $8.19 | +1.87% | 345,828 |
| Nov 25, 2025 | $7.94 | $8.20 | $7.82 | $8.04 | +1.26% | 305,100 |
| Nov 24, 2025 | $7.79 | $7.99 | $7.51 | $7.94 | +3.25% | 464,328 |
| Nov 21, 2025 | $7.63 | $7.86 | $7.26 | $7.69 | +0.52% | 666,400 |
| Nov 20, 2025 | $8.41 | $8.56 | $7.63 | $7.65 | -5.09% | 569,755 |
| Nov 19, 2025 | $7.91 | $8.42 | $7.86 | $8.06 | +2.81% | 619,837 |
| Nov 18, 2025 | $7.31 | $7.93 | $7.28 | $7.84 | +7.10% | 623,882 |
| Nov 17, 2025 | $7.37 | $7.49 | $7.20 | $7.32 | -2.66% | 631,035 |
| Nov 14, 2025 | $7.37 | $7.68 | $7.31 | $7.52 | -1.96% | 572,603 |
| Nov 13, 2025 | $8.10 | $8.27 | $7.60 | $7.67 | -6.80% | 798,553 |
| Nov 12, 2025 | $8.29 | $8.54 | $8.10 | $8.23 | -2.14% | 622,725 |
| Nov 11, 2025 | $8.50 | $8.60 | $8.29 | $8.41 | -1.75% | 643,814 |
| Nov 10, 2025 | $9.21 | $9.22 | $8.50 | $8.56 | -3.71% | 507,826 |
| Nov 7, 2025 | $8.56 | $9.12 | $8.40 | $8.89 | +1.60% | 606,898 |
| Nov 6, 2025 | $9.06 | $9.08 | $8.66 | $8.75 | -3.21% | 576,149 |
| Nov 5, 2025 | $8.97 | $9.31 | $8.79 | $9.04 | +2.84% | 758,487 |
| Nov 4, 2025 | $10.63 | $10.85 | $8.74 | $8.79 | -21.24% | 1,780,221 |
| Nov 3, 2025 | $10.95 | $11.21 | $10.58 | $11.16 | +2.57% | 366,291 |
| Oct 31, 2025 | $10.45 | $10.95 | $10.36 | $10.88 | – | 367,157 |
Seasonality
SPIR return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 6.9% | -4.4% | -2.0% | 5.5% | 3.8% | -5.8% | 4.1% | -7.1% | 4.3% | -11.8% | 0.7% | 1.3% |
| Months up | 6 of 9 | 3 of 9 | 2 of 9 | 5 of 9 | 4 of 9 | 4 of 9 | 4 of 9 | 2 of 8 | 5 of 8 | 1 of 8 | 4 of 9 | 4 of 8 |
| 2026 | 52.7% | -22.7% | 42.1% | 41.7% | 28.1% | -18.6% | -38.4% | 15.8% | -15.7% | -20.7% | 4.6% | |
| 2025 | 21.9% | -33.5% | -29.1% | 16.1% | 10.5% | 14.6% | -15.7% | -9.9% | 21.6% | -1.0% | -24.7% | -8.4% |
| 2024 | -9.1% | 74.4% | -3.2% | -13.0% | -12.4% | 18.5% | 28.6% | -38.5% | 16.4% | -0.9% | 65.1% | -13.9% |
| 2023 | 24.0% | -13.4% | -35.1% | 4.8% | 5.9% | -30.5% | 38.3% | -7.7% | -7.0% | -25.8% | 39.9% | 53.9% |
| 2022 | -26.3% | -12.9% | -3.2% | -21.0% | -7.8% | -24.2% | 29.3% | -10.0% | -20.0% | 33.3% | -12.5% | -23.8% |
| 2021 | 2.5% | 2.0% | -4.3% | -1.1% | -0.1% | 0.8% | -0.2% | -3.3% | 30.1% | -54.7% | -24.7% | -20.8% |
| 2020 | -28.2% | 1.7% | ||||||||||
| 2018 | 13.1% | -34.4% | -0.9% | 0.4% | 17.7% | -9.2% | 10.5% | |||||
| 2017 | 6.9% | -6.5% | -3.3% | -1.6% | -5.6% | -5.8% | -7.6% | -6.4% | 4.0% | -21.4% | -15.9% | 7.9% |
| 2016 | -23.6% | 7.7% | 19.2% | 22.8% | -1.7% | 2.4% | -8.0% | 2.9% | 5.3% | -3.0% | 2.4% | 13.8% |
See a number that looks wrong?