Spire Corporation Stock Price History, SPIR Historical Prices

Add to My Stocks
$0.01 $0 (0%) SPIR stock closing price Feb 20, 2018 (Closing)

The 10 year data of Spire Corporation stock price history can be viewed and downloaded here. Daily open, high, low, and end of day closing price for the company, along with Spire Corporation price earnings ratio, and the price to sales ratio are available in this historical stock price data. The Spire Corporation stock price history chart shows that the stock price was at a high of $1.12 on Mar 11, 2014 in the preceding 5 years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-02-20 0.01 0.01 0.01 0.01 2,000 - -
2018-02-16 0.01 0.01 0.01 0.01 975 - -
2018-02-14 0.01 0.01 0.01 0.01 10,000 - -
2018-02-09 0.01 0.01 0.01 0.01 10,000 - -
2018-02-08 0.01 0.01 0.01 0.01 204 - -
2018-02-07 0.01 0.01 0.01 0.01 500 - -
2018-02-05 0.01 0.01 0.01 0.01 8,001 - -
2018-02-02 0.01 0.01 0.01 0.01 30,776 - -
2018-02-01 0.01 0.01 0.01 0.01 35,400 - -
2018-01-31 0.01 0.01 0.01 0.01 15,668 - -
2018-01-29 0.01 0.01 0.01 0.01 500 - -
2018-01-26 0.02 0.02 0.01 0.01 62,800 - -
2018-01-25 0.01 0.02 0.01 0.02 52,155 - -
2018-01-24 0.01 0.01 0.01 0.01 54,530 - -
2018-01-23 0.01 0.01 0.01 0.01 18,293 - -
2018-01-22 0.01 0.01 0.01 0.01 25 - -
2018-01-19 0.01 0.01 0.01 0.01 2,290 - -
2018-01-18 0.01 0.01 0.01 0.01 1,576 - -
2018-01-16 0.01 0.01 0.01 0.01 50 - -
2018-01-10 0.01 0.01 0.01 0.01 1 - -
2018-01-08 0.01 0.01 0.01 0.01 1,000 - -
2018-01-05 0.01 0.01 0.01 0.01 38,081 - -
2018-01-04 0.01 0.02 0.02 0.02 504 - -
2018-01-03 0.01 0.01 0.01 0.01 160 - -
2018-01-02 0.01 0.01 0.01 0.01 13,221 - -
2017-12-29 0.01 0.01 0.01 0.01 65,160 - -
2017-12-28 0.01 0.01 0.01 0.01 13,635 - -
2017-12-26 0.01 0.01 0.01 0.01 34,025 - -
2017-12-22 0.01 0.01 0.01 0.01 3,200 - -
2017-12-21 0.01 0.01 0.01 0.01 80,800 - -
2017-12-20 0.01 0.01 0.01 0.01 2,000 - -
2017-12-19 0.01 0.01 0.01 0.01 640 - -
2017-12-15 0.01 0.01 0.01 0.01 11,268 - -
2017-12-14 0.01 0.01 0.01 0.01 1,200 - -
2017-12-13 0.01 0.01 0.01 0.01 71,695 - -
2017-12-12 0.01 0.01 0.01 0.01 27,200 - -
2017-12-11 0.01 0.01 0.01 0.01 8,076 - -
2017-12-08 0.01 0.01 0.01 0.01 32,500 - -
2017-12-07 0.01 0.01 0.01 0.01 200 - -
2017-12-06 0.01 0.01 0.01 0.01 31,122 - -
2017-12-05 0.01 0.01 0.01 0.01 2,050 - -
2017-12-04 0.01 0.01 0.01 0.01 2,890 - -
2017-12-01 0 0 0 0.01 0 - -
2017-11-30 0.01 0.01 0.01 0.01 11,900 - -
2017-11-29 0.01 0.01 0.01 0.01 535 - -
2017-11-28 0.01 0.01 0.01 0.01 500 - -
2017-11-27 0 0 0 0.01 0 - -
2017-11-24 0 0 0 0.01 0 - -
2017-11-23 0 0 0 0.01 0 - -
2017-11-22 0.01 0.01 0.01 0.01 195 - -
2017-11-21 0.01 0.01 0.01 0.01 200 - -
2017-11-20 0.01 0.01 0.01 0.01 33,815 - -
2017-11-17 0 0 0 0.01 0 - -
2017-11-16 0.01 0.01 0.01 0.01 1,728 - -
2017-11-15 0 0 0 0.01 77 - -
2017-11-14 0.01 0.01 0.01 0.01 1,200 - -
2017-11-13 0 0 0 0.01 0 - -
2017-11-10 0.01 0.01 0.01 0.01 5,000 - -
2017-11-09 0 0 0 0.01 0 - -
2017-11-08 0.01 0.01 0.01 0.01 5,956 - -
2017-11-07 0 0 0 0.01 0 - -
2017-11-06 0 0 0 0.01 0 - -
2017-11-03 0.01 0.01 0.01 0.01 2,460 - -
2017-11-02 0.01 0.01 0.01 0.01 8,000 - -
2017-11-01 0.01 0.01 0.01 0.01 300 - -
2017-10-31 0.01 0.01 0.01 0.01 300 - -
2017-10-30 0.01 0.01 0.01 0.01 1,500 - -
2017-10-27 0.01 0.01 0.01 0.01 650 - -
2017-10-26 0.01 0.01 0.01 0.01 5,011 - -
2017-10-25 0.01 0.01 0.01 0.01 32,792 - -
2017-10-24 0.01 0.01 0.01 0.01 69,850 - -
2017-10-23 0.01 0.01 0.01 0.01 1,500 - -
2017-10-20 0.01 0.01 0.01 0.01 3,440 - -
2017-10-19 0 0 0 0.01 0 - -
2017-10-18 0 0 0 0.01 7,400 - -
2017-10-17 0 0 0 0.01 0 - -
2017-10-16 0.01 0.01 0.01 0.01 56,750 - -
2017-10-13 0.01 0.01 0.01 0.01 38,468 - -
2017-10-12 0.01 0.01 0.01 0.01 3,000 - -
2017-10-11 0 0 0 0.01 0 - -
2017-10-10 0 0 0 0.01 0 - -
2017-10-09 0.01 0.01 0.01 0.01 25,500 - -
2017-10-06 0 0 0 0.01 54 - -
2017-10-05 0 0 0 0.01 0 - -
2017-10-04 0 0 0 0.01 0 - -
2017-10-03 0.01 0.01 0.01 0.01 1,000 - -
2017-10-02 0 0 0 0.01 0 - -
2017-09-29 0 0 0 0.01 0 - -
2017-09-28 0 0 0 0.01 0 - -
Get more Data

Spire Corporation Stock History Chart

View SPIR PE ratio, PS ratio stocks charts and compare with peers.
SPIR Chart
Note: Compare Spire Corporation stock price history with the index and industry peers.

Spire Corporation Stock Price History: Past 5 years

Max Stock Price1.12Mar 11,2014
Min Stock Price0.01Dec 10,2015
Avg Stock Price0.26

Spire Corporation Historical PE ratio: Past 5 years

Max PE Ratio8.9Feb 20,2013
Min PE Ratio6Mar 25,2013
Avg PE Ratio7.47

Spire Corporation Historical PS ratio: Past 5 years

Max PS Ratio0.7Mar 11,2014
Min PS Ratio0.08Apr 27,2015
Avg PS Ratio0.3

SPIR Industry Peers

Company Price Change (%)
Neomagic (NMGC)00 (0%)
Leadis Technology (LDIS)00 (0%)
Aspire International (APIT)00 (0%)
Cps Technologies (CPSH)1.690.08 (4.97%)
First Solar (FSLR)66.580.73 (1.11%)
Plexus (PLXS)60.761.6 (2.7%)
Sigmatron International (SGMA)7.380.3 (3.91%)

Spire Corporation share price history helps an investor analyze a firm's historical performance when viewed along with it's financial statements. This helps in Spire Corporation stock analysis. The price movement is easily depicted in the Spire Corporation stock price history chart. A large fluctuation in price and volume indicates a highly volatile stock. The closing price was $0.01 and 2,000 shares of SPIR were traded on Feb 20, 2018. Looking at Spire Corporation stock history data, the P/S ratio was at a low of 0.08 on Apr 27, 2015.