Spire Corporation Stock Price History, SPIR Historical Prices

Add to My Stocks
$0.01 $0 (0%) SPIR stock closing price Aug 21, 2017 (Closing)

View and download Spire Corporation stock price history for the last 10 years. Historical stock prices are provided in the Open, High, Low, Close, and Volume data format along with Spire Corporation price to earnings ratio data.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2017-08-150.010.010.010.012008N/AN/A
2017-08-140.010.010.010.0115100N/AN/A
2017-08-100.010.010.010.0117373N/AN/A
2017-08-090.010.010.010.0123773N/AN/A
2017-08-020.010.010.010.015000N/AN/A
2017-07-270.010.010.010.011600N/AN/A
2017-07-250.010.010.010.01408N/AN/A
2017-07-240.010.010.010.0110000N/AN/A
2017-07-200.010.010.010.0120000N/AN/A
2017-07-170.010.010.010.01120N/AN/A
2017-07-130.010.010.010.01100N/AN/A
2017-07-120.010.010.010.013000N/AN/A
2017-07-060.000.000.000.010N/AN/A
2017-07-050.010.010.010.014950N/AN/A
2017-07-030.000.000.000.010N/AN/A
2017-06-300.010.010.010.012800N/AN/A
2017-06-290.000.000.000.0110N/AN/A
2017-06-280.000.000.000.010N/AN/A
2017-06-270.000.000.000.010N/AN/A
2017-06-260.000.000.000.010N/AN/A
2017-06-230.010.010.010.013736N/AN/A
2017-06-220.020.020.020.021000N/AN/A
2017-06-210.020.020.020.021000N/AN/A
2017-06-200.000.000.000.0124N/AN/A
2017-06-190.000.000.000.010N/AN/A
2017-06-160.000.000.000.010N/AN/A
2017-06-150.000.000.000.010N/AN/A
2017-06-140.010.010.010.01700N/AN/A
2017-06-130.010.010.010.01450N/AN/A
2017-06-120.010.020.010.0234808N/AN/A
2017-06-090.010.010.010.012436N/AN/A
2017-06-080.010.010.010.0115000N/AN/A
2017-06-070.010.020.010.0215400N/AN/A
2017-06-060.000.000.000.0160N/AN/A
2017-06-050.020.020.010.013700N/AN/A
2017-06-020.010.010.010.012000N/AN/A
2017-06-010.010.010.010.013000N/AN/A
2017-05-310.000.000.000.010N/AN/A
2017-05-300.010.010.010.0113763N/AN/A
2017-05-290.000.000.000.020N/AN/A
2017-05-260.000.000.000.020N/AN/A
2017-05-250.000.000.000.020N/AN/A
2017-05-240.020.020.020.021000N/AN/A
2017-05-230.000.000.000.010N/AN/A
2017-05-220.010.010.010.0110107N/AN/A
2017-05-190.000.000.000.020N/AN/A
2017-05-180.000.000.000.020N/AN/A
2017-05-170.000.000.000.020N/AN/A
2017-05-160.000.000.000.020N/AN/A
2017-05-150.000.000.000.0270N/AN/A
2017-05-120.000.000.000.020N/AN/A
2017-05-110.010.020.010.02580N/AN/A
2017-05-100.000.000.000.010N/AN/A
2017-05-090.010.010.010.01800N/AN/A
2017-05-080.000.000.000.010N/AN/A
2017-05-050.000.000.000.010N/AN/A
2017-05-040.010.010.010.011690N/AN/A
2017-05-030.000.000.000.010N/AN/A
2017-05-020.010.010.010.01440N/AN/A
2017-05-010.010.010.010.01101N/AN/A
2017-04-280.000.000.000.030N/AN/A
2017-04-270.000.000.000.030N/AN/A
2017-04-260.000.000.000.030N/AN/A
2017-04-250.000.000.000.030N/AN/A
2017-04-240.020.030.020.031000N/AN/A
2017-04-210.010.010.010.011500N/AN/A
2017-04-200.000.000.000.010N/AN/A
2017-04-190.000.000.000.010N/AN/A
2017-04-180.000.000.000.010N/AN/A
2017-04-170.010.010.010.011000N/AN/A
2017-04-140.000.000.000.010N/AN/A
2017-04-130.000.000.000.010N/AN/A
2017-04-120.010.010.010.01800N/AN/A
2017-04-110.000.000.000.010N/AN/A
2017-04-100.010.010.010.0118250N/AN/A
2017-04-070.000.000.000.010N/AN/A
2017-04-060.010.010.010.01100N/AN/A
2017-04-050.000.000.000.010N/AN/A
2017-04-040.000.000.000.010N/AN/A
2017-04-030.010.010.010.01100N/AN/A
2017-03-310.000.000.000.010N/AN/A
2017-03-300.000.000.000.010N/AN/A
2017-03-290.010.010.010.011000N/AN/A
2017-03-280.000.000.000.010N/AN/A
2017-03-270.010.010.010.011000N/AN/A
2017-03-240.010.010.010.01100N/AN/A
2017-03-230.010.010.010.01200N/AN/A
2017-03-220.000.000.000.0295N/AN/A
2017-03-210.020.020.020.021000N/AN/A
Get more Data

Spire Corporation Stock 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 Historical Prices: Past 5 years

Max Stock Price 1.12 Mar 11,2014
Min Stock Price 0.01 Dec 10,2015
Avg Stock Price 0.32

Spire Corporation Historical PE ratio: Past 5 years

Max PE Ratio 9 Feb 15,2013
Min PE Ratio 3.13 Oct 22,2012
Avg PE Ratio 5.02

Spire Corporation Historical PS ratio: Past 5 years

Max PS Ratio 0.7 Mar 11,2014
Min PS Ratio 0.08 Apr 27,2015
Avg PS Ratio 0.26

SPIR Industry Peers

Company Price Change (%)
Neomagic (NMGC)0.010 (0%)
Dionics (DION)0.010 (0%)
Cvd Equipment (CVV)11.050.06 (0.54%)
Veeco Instruments (VECO)18.80.2 (1.08%)
Cps Technologies (CPSH)1.150.07 (5.74%)
First Solar (FSLR)45.962.1 (4.37%)
Plexus (PLXS)49.370.38 (0.76%)

We provide Spire Corporation historical quotes along with historical valuation ratios like price to earnings ratio, and price to sales ratio for easy and quick Spire Corporation stock analysis. The price movement is easily depicted in the Spire Corporation stock price history chart. An abnormally high daily volume typically implies breaking news or earnings release. SPIR saw an opening price of 0, and a closing price of 0.01 on 21 Aug, 2017. .