# Price History for SPIR

> End-of-day price history, dividends, and splits for SPIR.

Data as of Nov 9, 2026 (end of day).

## SPIR quote

| Field | Value |
|---|---|
| Last | 9.46 |
| Change | +0.81 |
| Open | 8.69 |
| Previous | 8.65 |
| High | 9.60 |
| Low | 8.65 |
| Bid | - |
| Ask | - |
| Volume | 521,696 |
| Trades | - |
| Dividend | - |
| Yield | - |
| Ex-Div | - |
| Split Date | Dec 26, 2000 |
| Impl Vol | 80.3% |
| Hist Vol | 96.2% |
| Opt Volume | 303 |
| Open Int | 21,982 |

Sessions from Aug 9, 2026 to Nov 9, 2026 (the default is the last three months). **Impl Vol** and **Hist Vol** are the implied and historical volatility as decimals; **Opt Volume** is the day's option volume. Change the range with query parameters: `from` and `to` (YYYY-MM-DD, between 2023-11-09 and 2026-11-09). Example: `/quotes/stock-prices/SPIR.md?from=2023-11-09&to=2026-11-09`.

## Price History

| Date | Open | High | Low | Close | Chg | Volume | Opt Volume | Impl Vol | Hist Vol |
|---|---:|---:|---:|---:|---:|---:|---:|---:|---:|
| Nov 9, 2026 | 8.69 | 9.60 | 8.65 | 9.46 | +0.81 | 521,696 | 303 | 0.803 | 0.962 |
| Nov 6, 2026 | 7.89 | 8.69 | 7.77 | 8.65 | +0.94 | 511,306 | 822 | 0.932 | 0.958 |
| Nov 5, 2026 | 8.20 | 8.20 | 7.35 | 7.71 | -0.67 | 620,619 | 440 | 0.984 | 0.951 |
| Nov 4, 2026 | 8.73 | 8.92 | 8.08 | 8.38 | -0.32 | 639,873 | 44 | 0.892 | 0.948 |
| Nov 3, 2026 | 8.68 | 8.85 | 8.60 | 8.70 | +0.16 | 384,956 | 14 | 0.918 | 0.978 |
| Nov 2, 2026 | 8.97 | 8.98 | 8.43 | 8.54 | -0.33 | 555,117 | 245 | 0.941 | 0.978 |
| Oct 30, 2026 | 9.46 | 9.56 | 8.78 | 8.87 | -0.81 | 608,597 | 223 | 0.797 | 0.978 |
| Oct 29, 2026 | 9.56 | 9.94 | 9.56 | 9.68 | +0.03 | 370,786 | 73 | 0.723 | 0.974 |
| Oct 28, 2026 | 9.65 | 9.69 | 9.37 | 9.65 | +0.09 | 398,963 | 92 | 0.739 | 0.976 |
| Oct 27, 2026 | 9.28 | 9.66 | 9.13 | 9.56 | +0.42 | 496,194 | 208 | 0.731 | 0.976 |
| Oct 26, 2026 | 9.10 | 9.41 | 8.98 | 9.14 | +0.08 | 409,589 | 203 | 0.719 | 0.975 |
| Oct 23, 2026 | 8.66 | 9.15 | 8.46 | 9.06 | +0.30 | 325,137 | 129 | 0.714 | 0.976 |
| Oct 22, 2026 | 8.90 | 9.12 | 8.57 | 8.76 | -0.25 | 474,845 | 198 | 0.835 | 0.976 |
| Oct 21, 2026 | 8.91 | 9.09 | 8.78 | 9.01 | +0.24 | 450,326 | 59 | 0.726 | 0.978 |
| Oct 20, 2026 | 8.67 | 9.03 | 8.57 | 8.77 | +0.04 | 417,781 | 873 | 0.790 | 0.978 |
| Oct 19, 2026 | 8.99 | 9.09 | 8.69 | 8.73 | -0.22 | 559,605 | 343 | 0.783 | 0.978 |
| Oct 16, 2026 | 9.18 | 9.28 | 8.84 | 8.95 | -0.35 | 453,535 | 505 | 0.942 | 0.978 |
| Oct 15, 2026 | 9.02 | 9.38 | 8.75 | 9.30 | +0.05 | 726,193 | 1,297 | 0.829 | 0.987 |
| Oct 14, 2026 | 9.38 | 9.51 | 9.13 | 9.25 | -0.29 | 599,107 | 1,272 | 0.797 | 0.989 |
| Oct 13, 2026 | 10.04 | 10.04 | 9.47 | 9.54 | -0.12 | 648,993 | 1,812 | 0.873 | 0.989 |
| Oct 12, 2026 | 10.21 | 10.24 | 9.61 | 9.66 | -0.61 | 509,943 | 430 | 0.834 | 0.990 |
| Oct 9, 2026 | 10.48 | 10.48 | 10.11 | 10.27 | -0.11 | 270,993 | 222 | 0.794 | 0.998 |
| Oct 8, 2026 | 10.50 | 10.59 | 10.15 | 10.38 | -0.25 | 642,019 | 477 | 0.809 | 0.998 |
| Oct 7, 2026 | 10.70 | 10.84 | 10.44 | 10.63 | -0.35 | 519,867 | 158 | 0.800 | 0.999 |
| Oct 6, 2026 | 10.80 | 11.18 | 10.70 | 10.98 | +0.09 | 912,457 | 581 | 0.873 | 0.998 |
| Oct 5, 2026 | 11.29 | 11.29 | 10.65 | 10.89 | -0.22 | 639,869 | 262 | 0.781 | 0.999 |
| Oct 2, 2026 | 11.27 | 11.61 | 10.90 | 11.11 | +0.00 | 552,968 | 254 | 0.664 | 1.000 |
| Oct 1, 2026 | 11.27 | 11.39 | 10.83 | 10.97 | -0.21 | 768,841 | 48 | 0.840 | 1.009 |
| Sep 30, 2026 | 11.12 | 11.88 | 11.11 | 11.18 | +0.03 | 513,759 | 276 | 0.797 | 1.009 |
| Sep 29, 2026 | 11.97 | 12.17 | 11.10 | 11.15 | -0.59 | 658,719 | 116 | 0.795 | 1.010 |
| Sep 28, 2026 | 11.79 | 12.51 | 11.71 | 11.74 | -0.34 | 468,913 | 110 | 0.809 | 1.009 |
| Sep 25, 2026 | 12.28 | 12.63 | 12.02 | 12.08 | -0.18 | 509,545 | 132 | 0.865 | 1.008 |
| Sep 24, 2026 | 12.07 | 12.60 | 11.86 | 12.26 | +0.05 | 604,373 | 197 | 0.731 | 1.009 |
| Sep 23, 2026 | 12.68 | 12.86 | 12.13 | 12.21 | +0.00 | 849,945 | 308 | 0.854 | 1.009 |
| Sep 22, 2026 | 12.49 | 12.58 | 11.90 | 12.21 | +0.25 | 504,314 | 399 | 0.758 | 1.010 |
| Sep 21, 2026 | 11.47 | 12.29 | 11.45 | 11.96 | +0.56 | 572,368 | 861 | 0.672 | 1.013 |
| Sep 18, 2026 | 12.25 | 12.27 | 11.16 | 11.40 | -0.74 | 2,353,751 | 1,282 | 0.759 | 1.013 |
| Sep 17, 2026 | 11.70 | 12.31 | 11.65 | 12.14 | +0.65 | 691,013 | 2,119 | 0.743 | 1.011 |
| Sep 16, 2026 | 11.63 | 11.63 | 11.24 | 11.49 | -0.11 | 501,926 | 55 | 0.786 | 1.010 |
| Sep 15, 2026 | 11.24 | 11.68 | 11.04 | 11.60 | +0.26 | 399,955 | 107 | 0.744 | 1.010 |
| Sep 14, 2026 | 11.18 | 11.43 | 11.00 | 11.34 | -0.07 | 478,875 | 296 | 0.830 | 1.010 |
| Sep 11, 2026 | 11.35 | 11.56 | 11.10 | 11.41 | +0.13 | 320,907 | 139 | 0.825 | 1.010 |
| Sep 10, 2026 | 11.37 | 11.64 | 11.18 | 11.28 | -0.21 | 635,021 | 126 | 0.804 | 1.014 |
| Sep 9, 2026 | 12.11 | 12.12 | 11.43 | 11.49 | -0.65 | 417,302 | 709 | 0.911 | 1.013 |
| Sep 8, 2026 | 11.90 | 12.37 | 11.61 | 12.14 | +0.00 | 483,129 | 1,678 | 0.835 | 1.012 |
| Sep 4, 2026 | 11.88 | 12.10 | 11.74 | 11.98 | +0.10 | 307,610 | 1,042 | 0.761 | 1.010 |
| Sep 3, 2026 | 12.06 | 12.09 | 11.53 | 11.88 | -0.03 | 506,503 | 327 | 0.762 | 1.010 |
| Sep 2, 2026 | 11.90 | 12.12 | 11.32 | 11.91 | -0.11 | 856,250 | 892 | 0.767 | 1.011 |
| Sep 1, 2026 | 13.01 | 13.12 | 11.90 | 12.02 | -1.25 | 921,697 | 456 | 0.736 | 1.011 |
| Aug 31, 2026 | 13.32 | 13.72 | 13.12 | 13.27 | +0.10 | 390,334 | 196 | 0.776 | 1.007 |
| Aug 28, 2026 | 13.82 | 13.89 | 13.00 | 13.17 | -0.83 | 500,151 | 133 | 0.780 | 1.007 |
| Aug 27, 2026 | 14.00 | 14.27 | 13.85 | 14.00 | +0.46 | 421,192 | 431 | 0.812 | 1.005 |
| Aug 26, 2026 | 13.75 | 14.06 | 13.40 | 13.54 | -0.19 | 450,898 | 161 | 0.818 | 1.005 |
| Aug 25, 2026 | 14.22 | 14.26 | 13.36 | 13.73 | -0.14 | 467,986 | 358 | 0.792 | 1.005 |
| Aug 24, 2026 | 13.94 | 14.40 | 13.69 | 13.87 | -0.07 | 795,712 | 396 | 0.819 | 1.006 |
| Aug 21, 2026 | 14.16 | 14.40 | 13.69 | 13.94 | +0.05 | 432,431 | 533 | 0.842 | 1.008 |
| Aug 20, 2026 | 13.48 | 14.00 | 12.94 | 13.89 | +0.19 | 602,370 | 2,432 | 0.784 | 1.008 |
| Aug 19, 2026 | 13.85 | 13.87 | 13.26 | 13.70 | -0.20 | 409,802 | 580 | 0.850 | 1.008 |
| Aug 18, 2026 | 13.33 | 14.22 | 13.15 | 13.90 | +0.16 | 576,750 | 793 | 0.850 | 1.009 |
| Aug 17, 2026 | 13.72 | 14.48 | 13.64 | 13.74 | -0.21 | 554,724 | 404 | 0.943 | 1.009 |
| Aug 14, 2026 | 14.42 | 14.92 | 13.69 | 13.95 | +0.01 | 579,398 | 579 | 0.931 | 1.017 |
| Aug 13, 2026 | 13.17 | 14.66 | 13.17 | 13.94 | -0.80 | 731,556 | 895 | 0.936 | 1.019 |
| Aug 12, 2026 | 14.96 | 15.16 | 14.52 | 14.74 | -0.08 | 617,603 | 1,201 | 1.264 | 1.022 |
| Aug 11, 2026 | 14.00 | 14.87 | 13.78 | 14.82 | +0.79 | 492,052 | 393 | 1.129 | 1.023 |
| Aug 10, 2026 | 14.33 | 14.83 | 13.84 | 14.03 | -0.30 | 610,671 | 809 | 1.280 | 1.022 |

## Dividend History

No reported dividends.

## Split History

| Split Date | Factor | Announced |
|---|---:|---|
| Dec 26, 2000 | 0.500 | Oct 25, 2000 |

## More for SPIR

- [Quote](https://www.optionistics.com/quotes/stock-quotes/SPIR.md)
- [Option chain](https://www.optionistics.com/quotes/stock-option-chains/SPIR.md)
- [Price history](https://www.optionistics.com/quotes/stock-prices/SPIR.md)
- [10 day snapshot](https://www.optionistics.com/snapshot.md?symbol=SPIR)
- [Strike Pegger (max pain)](https://www.optionistics.com/quotes/strike-pegger/SPIR.md)
- [Volatility skew](https://www.optionistics.com/screener/volatility-skew/SPIR.md)
- [Put/call ratio](https://www.optionistics.com/screener/put-call-ratio/SPIR.md)
- [Trade finder](https://www.optionistics.com/screener/stock-trade-finder/SPIR.md)

---

From [Optionistics](https://www.optionistics.com), options analytics since 2005. Site map for AI agents: https://www.optionistics.com/llms.txt