Spire Corporation Historical Stock Prices

SPIR 
$0.65
*  
unch
unch
Get SPIR Alerts
*Delayed - data as of Jul. 24, 2014  -  Find a broker to begin trading SPIR now


Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 23-APR-2014 TO 23-JUL-2014

Date Open High Low Close / Last Volume
16:00 N/A  0.65  0.6001  0.65 13,700
07/23/2014 0.65 0.65 0.6356 0.65 2,238
07/22/2014 0.65 0.65 0.635 0.65 6,900
07/21/2014 0.62 0.685 0.61 0.65 11,557
07/18/2014 0.63 0.65 0.6103 0.6103 9,990
07/17/2014 0.69 0.69 0.69 0.69 1,800
07/16/2014 0.7199 0.7199 0.69 0.69 6,486
07/15/2014 0.6901 0.7199 0.6901 0.7199 7,148
07/14/2014 0.7 0.7199 0.7 0.7199 1,099
07/11/2014 0.7199 0.7199 0.7199 0.7199 970
07/10/2014 0.7199 0.7199 0.7199 0.7199 00
07/09/2014 0.6901 0.7199 0.6901 0.7199 16,135
07/08/2014 0.69 0.7499 0.69 0.7499 12,440
07/07/2014 0.69 0.69 0.69 0.69 00
07/03/2014 0.69 0.69 0.69 0.69 400
07/02/2014 0.6101 0.69 0.6101 0.69 3,103
07/01/2014 0.65 0.69 0.61 0.61 3,058
06/30/2014 0.631 0.65 0.631 0.65 6,524
06/27/2014 0.63 0.65 0.63 0.65 16,210
06/26/2014 0.6204 0.69 0.6203 0.69 12,130
06/25/2014 0.75 0.75 0.75 0.75 1,769
06/24/2014 0.706 0.75 0.706 0.75 5,941
06/23/2014 0.76 0.76 0.76 0.76 00
06/20/2014 0.76 0.76 0.76 0.76 265
06/19/2014 0.72 0.72 0.72 0.72 534
06/18/2014 0.703 0.77 0.703 0.77 550
06/17/2014 0.75 0.78 0.75 0.78 15,366
06/16/2014 0.7 0.75 0.7 0.75 14,400
06/13/2014 0.6901 0.74 0.6901 0.74 2,969
06/12/2014 0.675 0.675 0.675 0.675 1,061
06/11/2014 0.71 0.74 0.67 0.74 18,100
06/10/2014 0.71 0.75 0.71 0.75 670
06/09/2014 0.75 0.75 0.75 0.75 1,000
06/06/2014 0.7 0.75 0.7 0.75 2,831
06/05/2014 0.75 0.75 0.75 0.75 00
06/04/2014 0.691 0.75 0.691 0.75 700
06/03/2014 0.69 0.75 0.685 0.75 7,626
06/02/2014 0.6876 0.75 0.6876 0.75 920
05/30/2014 0.6801 0.75 0.6801 0.75 356
05/29/2014 0.6502 0.75 0.6502 0.75 650
05/28/2014 0.74 0.74 0.74 0.74 2,666
05/27/2014 0.68 0.75 0.68 0.75 1,712
05/23/2014 0.69 0.69 0.68 0.69 20,200
05/22/2014 0.7 0.7 0.7 0.7 9,701
05/21/2014 0.68 0.75 0.68 0.75 7,000
05/20/2014 0.69 0.69 0.68 0.68 35,009
05/19/2014 0.75 0.7502 0.69 0.7 37,720
05/16/2014 0.75 0.85 0.75 0.85 500
05/15/2014 0.7501 0.865 0.7501 0.865 296
05/14/2014 0.85 0.865 0.85 0.865 15,600
05/13/2014 0.8 0.87 0.8 0.87 11,868
05/12/2014 0.86 0.86 0.86 0.86 6,384
05/09/2014 0.86 0.86 0.86 0.86 400
05/08/2014 0.86 0.87 0.85 0.87 4,550
05/07/2014 0.87 0.87 0.87 0.87 2,000
05/06/2014 0.87 0.87 0.87 0.87 4,385
05/05/2014 0.88 0.89 0.86 0.89 15,968
05/02/2014 0.9 0.92 0.9 0.92 3,100
05/01/2014 0.89 0.91 0.89 0.91 22,749
04/30/2014 0.9488 0.9488 0.9488 0.9488 00
04/29/2014 0.9488 0.9488 0.9488 0.9488 00
04/28/2014 0.93 0.9488 0.9 0.9488 1,650
04/25/2014 0.91 0.93 0.9 0.93 4,100
04/24/2014 0.91 0.95 0.91 0.95 670
04/23/2014 0.9 0.95 0.89 0.95 3,269
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?