SYRE Historical Prices
Spyre Therapeutics, Inc. Common Stock · daily open, high, low, close & volume
Trading days
249
Period high
110.17
Period low
21.63
Period change
+368.26%
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 6, 2026 | 98.35 | 104.30 | 97.29 | 103.86 | +7.53% | 1,635,371 |
| Nov 5, 2026 | 98.38 | 98.75 | 93.83 | 96.59 | -2.47% | 1,161,303 |
| Nov 4, 2026 | 99.00 | 100.00 | 92.77 | 99.04 | -0.23% | 1,496,160 |
| Nov 3, 2026 | 97.04 | 100.00 | 96.51 | 99.27 | +3.94% | 905,984 |
| Nov 2, 2026 | 97.11 | 98.13 | 93.82 | 95.51 | -1.09% | 753,078 |
| Oct 30, 2026 | 96.78 | 98.96 | 94.68 | 96.56 | -2.43% | 661,127 |
| Oct 29, 2026 | 99.71 | 100.42 | 97.95 | 98.96 | -0.79% | 567,627 |
| Oct 28, 2026 | 98.39 | 100.14 | 97.55 | 99.75 | +0.71% | 724,549 |
| Oct 27, 2026 | 93.00 | 99.24 | 92.37 | 99.05 | +6.60% | 944,931 |
| Oct 26, 2026 | 91.54 | 94.19 | 90.35 | 92.91 | +2.86% | 637,181 |
| Oct 23, 2026 | 90.70 | 91.90 | 88.69 | 90.33 | -2.17% | 503,100 |
| Oct 22, 2026 | 92.95 | 94.56 | 91.27 | 92.33 | -0.67% | 802,950 |
| Oct 21, 2026 | 92.78 | 95.17 | 92.31 | 92.95 | +1.70% | 1,153,116 |
| Oct 20, 2026 | 85.12 | 93.22 | 85.08 | 91.40 | +7.88% | 1,708,557 |
| Oct 19, 2026 | 82.29 | 86.05 | 80.94 | 84.72 | +6.03% | 1,272,056 |
| Oct 16, 2026 | 80.21 | 80.52 | 78.13 | 79.90 | -0.25% | 1,273,468 |
| Oct 15, 2026 | 76.87 | 80.88 | 76.87 | 80.10 | +1.87% | 1,148,030 |
| Oct 14, 2026 | 80.13 | 82.45 | 77.95 | 78.63 | -2.26% | 1,624,639 |
| Oct 13, 2026 | 85.12 | 85.32 | 80.45 | 80.45 | -6.34% | 1,441,085 |
| Oct 12, 2026 | 86.30 | 86.62 | 84.21 | 85.90 | +0.25% | 873,909 |
| Oct 9, 2026 | 79.90 | 86.22 | 78.73 | 85.69 | +7.25% | 1,116,438 |
| Oct 8, 2026 | 79.58 | 80.91 | 77.05 | 79.90 | -1.18% | 2,326,729 |
| Oct 7, 2026 | 78.91 | 82.22 | 78.00 | 80.85 | +0.92% | 2,719,344 |
| Oct 6, 2026 | 92.08 | 92.08 | 79.36 | 80.11 | -13.60% | 4,252,338 |
| Oct 5, 2026 | 93.02 | 95.01 | 89.49 | 92.72 | -0.50% | 642,857 |
| Oct 2, 2026 | 91.16 | 95.27 | 90.48 | 93.19 | +3.63% | 1,237,330 |
| Oct 1, 2026 | 89.13 | 94.06 | 87.25 | 89.93 | +1.01% | 1,662,581 |
| Sep 30, 2026 | 88.64 | 95.08 | 88.00 | 89.03 | +5.09% | 2,096,089 |
| Sep 29, 2026 | 85.09 | 86.64 | 83.25 | 84.72 | -1.25% | 1,053,253 |
| Sep 28, 2026 | 84.72 | 87.12 | 84.00 | 85.79 | +0.12% | 1,045,536 |
| Sep 25, 2026 | 88.10 | 88.10 | 85.63 | 85.69 | -1.61% | 560,081 |
| Sep 24, 2026 | 87.46 | 87.46 | 82.93 | 87.09 | -1.22% | 1,729,587 |
| Sep 23, 2026 | 91.56 | 91.56 | 86.30 | 88.17 | -4.13% | 918,770 |
| Sep 22, 2026 | 91.53 | 93.58 | 89.90 | 91.97 | -0.07% | 1,223,437 |
| Sep 21, 2026 | 91.07 | 94.06 | 89.65 | 92.03 | +1.97% | 1,448,750 |
| Sep 18, 2026 | 92.82 | 93.34 | 89.85 | 90.25 | -2.62% | 3,357,066 |
| Sep 17, 2026 | 92.86 | 95.19 | 91.14 | 92.68 | +1.66% | 1,438,926 |
| Sep 16, 2026 | 91.38 | 93.06 | 90.48 | 91.17 | +0.24% | 1,257,642 |
| Sep 15, 2026 | 90.82 | 91.07 | 88.47 | 90.95 | +0.17% | 858,488 |
| Sep 14, 2026 | 90.21 | 91.40 | 89.43 | 90.80 | +0.22% | 1,101,161 |
| Sep 11, 2026 | 90.00 | 91.41 | 87.89 | 90.60 | +2.13% | 886,055 |
| Sep 10, 2026 | 85.56 | 88.72 | 85.26 | 88.71 | +2.05% | 902,459 |
| Sep 9, 2026 | 88.07 | 89.57 | 86.85 | 86.93 | -4.25% | 1,005,796 |
| Sep 8, 2026 | 85.00 | 92.10 | 85.00 | 90.79 | +2.03% | 1,249,657 |
| Sep 4, 2026 | 86.45 | 89.18 | 84.68 | 88.98 | +1.98% | 803,857 |
| Sep 3, 2026 | 86.71 | 87.90 | 85.78 | 87.25 | +0.23% | 1,054,195 |
| Sep 2, 2026 | 88.05 | 90.18 | 84.00 | 87.05 | -2.55% | 1,361,713 |
| Aug 31, 2026 | 89.15 | 90.97 | 86.40 | 89.33 | -1.14% | 1,913,217 |
| Aug 28, 2026 | 91.75 | 93.39 | 89.45 | 90.36 | -3.48% | 1,266,564 |
| Aug 27, 2026 | 93.61 | 94.94 | 91.25 | 93.61 | +0.01% | 1,165,485 |
| Aug 26, 2026 | 92.41 | 96.22 | 90.60 | 93.61 | -12.81% | 3,115,150 |
| Aug 25, 2026 | 109.02 | 110.15 | 106.94 | 107.36 | +0.67% | 923,599 |
| Aug 24, 2026 | 106.49 | 108.02 | 104.94 | 106.65 | +0.15% | 640,582 |
| Aug 21, 2026 | 108.85 | 110.00 | 105.71 | 106.49 | -1.21% | 1,014,918 |
| Aug 20, 2026 | 106.60 | 108.18 | 104.56 | 107.79 | -1.04% | 700,636 |
| Aug 19, 2026 | 110.00 | 110.17 | 104.17 | 108.92 | +1.02% | 1,166,127 |
| Aug 18, 2026 | 102.46 | 108.62 | 101.44 | 107.82 | +3.08% | 948,948 |
| Aug 17, 2026 | 102.94 | 104.96 | 102.26 | 104.60 | +0.94% | 891,635 |
| Aug 14, 2026 | 101.21 | 104.13 | 95.61 | 103.63 | +1.75% | 559,504 |
| Aug 13, 2026 | 101.00 | 103.84 | 100.90 | 101.85 | -2.15% | 525,415 |
| Aug 12, 2026 | 105.06 | 105.06 | 99.00 | 104.09 | +1.31% | 909,634 |
| Aug 11, 2026 | 105.33 | 105.44 | 99.84 | 102.74 | -2.46% | 931,735 |
| Aug 10, 2026 | 106.19 | 107.00 | 103.33 | 105.33 | +0.40% | 822,409 |
| Aug 7, 2026 | 106.01 | 106.67 | 103.64 | 104.91 | +1.44% | 526,566 |
| Aug 6, 2026 | 102.39 | 106.75 | 101.64 | 103.42 | -0.89% | 454,483 |
| Aug 5, 2026 | 104.94 | 108.14 | 100.88 | 104.35 | -0.56% | 1,037,497 |
| Aug 4, 2026 | 98.27 | 105.25 | 97.03 | 104.94 | +10.54% | 831,958 |
| Aug 3, 2026 | 97.15 | 99.58 | 92.71 | 94.93 | -3.46% | 898,397 |
| Jul 31, 2026 | 100.58 | 100.58 | 95.27 | 98.33 | -3.12% | 621,726 |
| Jul 30, 2026 | 98.26 | 101.88 | 97.39 | 101.50 | +3.71% | 851,405 |
| Jul 29, 2026 | 99.38 | 100.98 | 94.52 | 97.87 | -2.09% | 1,216,610 |
| Jul 28, 2026 | 97.19 | 100.93 | 92.37 | 99.96 | -0.08% | 1,512,568 |
| Jul 27, 2026 | 102.01 | 105.05 | 98.87 | 100.04 | -2.05% | 669,886 |
| Jul 24, 2026 | 100.56 | 103.57 | 98.79 | 102.13 | +2.14% | 810,831 |
| Jul 23, 2026 | 97.06 | 100.35 | 97.00 | 99.99 | +0.83% | 635,067 |
| Jul 22, 2026 | 102.39 | 102.39 | 99.06 | 99.17 | -3.44% | 596,166 |
| Jul 21, 2026 | 99.07 | 103.31 | 98.50 | 102.70 | +5.52% | 776,545 |
| Jul 20, 2026 | 101.02 | 102.92 | 97.28 | 97.33 | -2.89% | 750,187 |
| Jul 17, 2026 | 94.26 | 101.36 | 92.37 | 100.23 | +6.49% | 1,091,487 |
| Jul 16, 2026 | 103.32 | 103.32 | 93.37 | 94.12 | -7.79% | 1,370,654 |
| Jul 15, 2026 | 100.21 | 102.58 | 95.14 | 102.07 | +3.15% | 1,520,609 |
| Jul 14, 2026 | 96.06 | 105.09 | 94.95 | 98.95 | +5.57% | 2,711,065 |
| Jul 13, 2026 | 95.72 | 96.81 | 92.67 | 93.73 | -4.10% | 1,038,858 |
| Jul 10, 2026 | 98.75 | 99.34 | 94.13 | 97.74 | -1.02% | 778,884 |
| Jul 9, 2026 | 96.36 | 99.00 | 96.11 | 98.75 | +3.51% | 1,329,833 |
| Jul 8, 2026 | 94.36 | 95.59 | 90.64 | 95.40 | +1.24% | 1,240,474 |
| Jul 7, 2026 | 90.00 | 95.16 | 86.60 | 94.23 | +6.19% | 1,305,918 |
| Jul 6, 2026 | 87.27 | 91.89 | 86.61 | 88.74 | +2.44% | 1,388,918 |
| Jul 2, 2026 | 89.11 | 89.69 | 85.17 | 86.63 | -2.54% | 973,964 |
| Jul 1, 2026 | 88.21 | 89.02 | 86.41 | 88.89 | +0.12% | 1,682,239 |
| Jun 30, 2026 | 90.30 | 91.95 | 88.60 | 88.78 | -1.53% | 1,467,502 |
| Jun 29, 2026 | 86.56 | 90.90 | 84.81 | 90.16 | +2.58% | 2,014,817 |
| Jun 26, 2026 | 91.00 | 91.00 | 85.97 | 87.89 | -0.88% | 4,441,241 |
| Jun 25, 2026 | 86.46 | 89.67 | 84.96 | 88.67 | +2.82% | 2,109,267 |
| Jun 24, 2026 | 83.22 | 88.15 | 81.65 | 86.24 | -11.14% | 4,044,585 |
| Jun 23, 2026 | 97.72 | 102.06 | 95.31 | 97.05 | -3.26% | 2,640,323 |
| Jun 22, 2026 | 95.00 | 101.70 | 95.00 | 100.32 | +13.56% | 2,805,255 |
| Jun 18, 2026 | 89.55 | 90.99 | 86.18 | 88.34 | +0.97% | 2,420,430 |
| Jun 17, 2026 | 84.97 | 88.03 | 83.17 | 87.49 | +4.89% | 1,537,190 |
| Jun 16, 2026 | 83.54 | 84.92 | 81.70 | 83.41 | -0.20% | 1,337,113 |
| Jun 15, 2026 | 81.57 | 84.69 | 80.79 | 83.58 | +3.45% | 1,156,437 |
| Jun 12, 2026 | 81.09 | 84.43 | 80.72 | 80.79 | +0.02% | 958,742 |
| Jun 11, 2026 | 75.74 | 81.62 | 75.35 | 80.77 | +7.58% | 1,268,039 |
| Jun 10, 2026 | 77.18 | 79.52 | 74.79 | 75.08 | -1.78% | 981,532 |
| Jun 9, 2026 | 73.65 | 77.11 | 70.89 | 76.44 | +6.17% | 1,593,140 |
| Jun 8, 2026 | 75.53 | 76.31 | 71.11 | 72.00 | -2.24% | 1,036,035 |
| Jun 5, 2026 | 77.77 | 78.90 | 73.06 | 73.65 | -6.15% | 1,479,793 |
| Jun 4, 2026 | 73.57 | 79.54 | 73.29 | 78.48 | +6.75% | 1,119,156 |
| Jun 3, 2026 | 70.33 | 76.11 | 69.81 | 73.52 | +6.30% | 1,679,680 |
| Jun 2, 2026 | 69.99 | 70.50 | 68.50 | 69.16 | -1.96% | 814,719 |
| Jun 1, 2026 | 72.39 | 73.21 | 68.85 | 70.54 | -4.03% | 921,839 |
| May 29, 2026 | 72.11 | 74.36 | 71.51 | 73.50 | +1.93% | 1,113,790 |
| May 28, 2026 | 72.36 | 73.33 | 71.08 | 72.11 | -0.55% | 428,977 |
| May 27, 2026 | 73.99 | 74.35 | 72.24 | 72.51 | -1.55% | 557,990 |
| May 26, 2026 | 74.87 | 76.12 | 72.11 | 73.65 | -0.54% | 478,893 |
| May 22, 2026 | 75.34 | 75.63 | 73.11 | 74.05 | -0.36% | 574,925 |
| May 21, 2026 | 70.89 | 74.43 | 70.18 | 74.32 | +3.34% | 738,436 |
| May 20, 2026 | 68.64 | 72.47 | 67.88 | 71.92 | +7.96% | 1,088,338 |
| May 19, 2026 | 70.08 | 70.08 | 64.67 | 66.62 | -4.94% | 1,385,704 |
| May 18, 2026 | 75.08 | 75.65 | 69.01 | 70.08 | -6.46% | 1,079,527 |
| May 15, 2026 | 77.08 | 77.08 | 72.54 | 74.92 | -0.96% | 1,958,724 |
| May 14, 2026 | 76.51 | 77.76 | 74.49 | 75.65 | -0.86% | 449,789 |
| May 13, 2026 | 75.69 | 78.00 | 73.48 | 76.31 | +1.69% | 776,750 |
| May 12, 2026 | 77.00 | 77.20 | 73.22 | 75.04 | -1.82% | 1,760,552 |
| May 11, 2026 | 75.15 | 78.80 | 74.39 | 76.43 | +1.85% | 1,333,266 |
| May 8, 2026 | 73.10 | 75.91 | 72.40 | 75.05 | +2.66% | 840,633 |
| May 7, 2026 | 73.58 | 74.51 | 71.13 | 73.10 | +0.14% | 923,854 |
| May 6, 2026 | 70.68 | 73.51 | 70.11 | 73.00 | +2.80% | 711,407 |
| May 5, 2026 | 70.64 | 73.22 | 70.21 | 71.01 | +2.72% | 2,010,985 |
| May 4, 2026 | 68.26 | 71.67 | 67.18 | 69.13 | -0.42% | 1,008,977 |
| May 1, 2026 | 74.09 | 76.00 | 69.17 | 69.42 | -6.76% | 1,463,723 |
| Apr 30, 2026 | 72.33 | 75.00 | 72.08 | 74.45 | +3.56% | 1,044,357 |
| Apr 29, 2026 | 68.25 | 73.61 | 67.50 | 71.89 | +4.75% | 1,808,285 |
| Apr 28, 2026 | 72.10 | 73.95 | 68.20 | 68.63 | -4.55% | 1,070,633 |
| Apr 27, 2026 | 69.53 | 72.30 | 69.53 | 71.90 | +3.20% | 686,943 |
| Apr 24, 2026 | 69.83 | 72.07 | 68.43 | 69.67 | +0.62% | 601,176 |
| Apr 23, 2026 | 73.01 | 73.73 | 68.33 | 69.24 | -5.15% | 693,335 |
| Apr 22, 2026 | 72.96 | 74.35 | 71.71 | 73.00 | +2.43% | 1,070,826 |
| Apr 21, 2026 | 73.39 | 74.84 | 69.95 | 71.27 | -2.89% | 1,354,766 |
| Apr 20, 2026 | 72.20 | 74.68 | 72.03 | 73.39 | +0.52% | 915,910 |
| Apr 17, 2026 | 70.32 | 74.60 | 70.21 | 73.01 | +4.75% | 2,126,536 |
| Apr 16, 2026 | 68.94 | 70.30 | 66.88 | 69.70 | +1.03% | 2,195,106 |
| Apr 15, 2026 | 67.75 | 69.45 | 64.60 | 68.99 | +7.78% | 4,196,652 |
| Apr 14, 2026 | 67.68 | 67.68 | 60.75 | 64.01 | +1.17% | 1,672,992 |
| Apr 13, 2026 | 67.00 | 75.00 | 59.02 | 63.27 | +23.36% | 5,361,081 |
| Apr 10, 2026 | 51.40 | 52.98 | 50.85 | 51.29 | -0.93% | 499,200 |
| Apr 9, 2026 | 51.63 | 52.77 | 51.20 | 51.77 | -0.40% | 587,537 |
| Apr 8, 2026 | 52.70 | 54.39 | 50.39 | 51.98 | +1.52% | 1,043,910 |
| Apr 7, 2026 | 48.97 | 51.26 | 48.83 | 51.20 | +4.53% | 799,900 |
| Apr 6, 2026 | 47.58 | 49.85 | 46.79 | 48.98 | +2.94% | 791,810 |
| Apr 2, 2026 | 47.17 | 48.40 | 46.27 | 47.58 | -2.70% | 438,075 |
| Apr 1, 2026 | 50.33 | 51.00 | 48.64 | 48.90 | -3.05% | 890,689 |
| Mar 31, 2026 | 46.28 | 51.06 | 46.28 | 50.44 | +11.05% | 1,043,725 |
| Mar 30, 2026 | 47.75 | 48.47 | 44.80 | 45.42 | -3.99% | 712,641 |
| Mar 27, 2026 | 46.93 | 47.95 | 46.70 | 47.31 | -0.44% | 832,292 |
| Mar 26, 2026 | 45.39 | 49.30 | 45.23 | 47.52 | +4.03% | 1,332,527 |
| Mar 25, 2026 | 42.93 | 45.79 | 42.68 | 45.68 | +8.20% | 667,978 |
| Mar 24, 2026 | 41.78 | 42.76 | 40.91 | 42.22 | -1.26% | 724,609 |
| Mar 23, 2026 | 42.02 | 44.08 | 41.73 | 42.76 | +3.66% | 779,447 |
| Mar 20, 2026 | 42.11 | 43.22 | 41.16 | 41.25 | -2.51% | 1,410,668 |
| Mar 19, 2026 | 42.98 | 43.22 | 41.74 | 42.31 | -1.74% | 628,435 |
| Mar 18, 2026 | 44.28 | 44.28 | 42.36 | 43.06 | -2.03% | 798,511 |
| Mar 17, 2026 | 44.25 | 45.39 | 43.77 | 43.95 | -0.27% | 844,145 |
| Mar 16, 2026 | 40.73 | 44.49 | 40.73 | 44.07 | +10.48% | 1,246,087 |
| Mar 13, 2026 | 40.92 | 42.40 | 39.00 | 39.89 | -1.29% | 844,901 |
| Mar 12, 2026 | 40.22 | 40.75 | 39.20 | 40.41 | -2.63% | 711,427 |
| Mar 11, 2026 | 41.25 | 42.61 | 41.05 | 41.50 | -0.17% | 571,272 |
| Mar 10, 2026 | 41.09 | 42.93 | 41.09 | 41.57 | +1.22% | 650,850 |
| Mar 9, 2026 | 39.75 | 41.88 | 39.21 | 41.07 | +2.29% | 890,333 |
| Mar 6, 2026 | 39.99 | 40.59 | 38.36 | 40.15 | -1.08% | 567,557 |
| Mar 5, 2026 | 40.34 | 41.50 | 39.90 | 40.59 | -1.00% | 638,556 |
| Mar 4, 2026 | 40.14 | 42.58 | 40.07 | 41.00 | +2.32% | 725,322 |
| Mar 3, 2026 | 40.99 | 41.85 | 39.98 | 40.07 | -5.70% | 921,765 |
| Mar 2, 2026 | 41.27 | 42.93 | 40.74 | 42.49 | -1.21% | 742,286 |
| Feb 27, 2026 | 42.42 | 43.80 | 42.27 | 43.01 | -0.32% | 695,217 |
| Feb 26, 2026 | 43.79 | 44.26 | 42.03 | 43.15 | -1.66% | 534,838 |
| Feb 25, 2026 | 44.18 | 44.88 | 43.43 | 43.88 | +0.99% | 521,817 |
| Feb 24, 2026 | 44.17 | 44.81 | 43.05 | 43.45 | -1.65% | 636,487 |
| Feb 23, 2026 | 43.01 | 45.76 | 42.26 | 44.18 | +2.24% | 1,095,772 |
| Feb 20, 2026 | 37.82 | 43.56 | 37.81 | 43.21 | +14.28% | 2,278,488 |
| Feb 19, 2026 | 36.66 | 38.16 | 35.93 | 37.81 | +3.31% | 804,010 |
| Feb 18, 2026 | 36.05 | 37.66 | 35.93 | 36.60 | +1.81% | 702,341 |
| Feb 17, 2026 | 36.39 | 37.22 | 34.96 | 35.95 | -1.86% | 681,084 |
| Feb 13, 2026 | 35.02 | 37.98 | 35.02 | 36.63 | +5.14% | 1,320,217 |
| Feb 12, 2026 | 33.98 | 34.92 | 33.59 | 34.84 | +2.71% | 623,239 |
| Feb 11, 2026 | 33.59 | 34.13 | 32.35 | 33.92 | +1.07% | 362,046 |
| Feb 10, 2026 | 34.28 | 34.93 | 33.19 | 33.56 | -1.18% | 648,450 |
| Feb 9, 2026 | 35.12 | 35.58 | 33.78 | 33.96 | -3.30% | 679,581 |
| Feb 6, 2026 | 33.77 | 35.21 | 33.16 | 35.12 | +6.62% | 790,548 |
| Feb 5, 2026 | 31.85 | 33.67 | 31.40 | 32.94 | +2.71% | 972,914 |
| Feb 4, 2026 | 33.57 | 34.07 | 30.92 | 32.07 | -3.66% | 408,689 |
| Feb 3, 2026 | 32.77 | 33.96 | 32.66 | 33.29 | +1.65% | 453,778 |
| Feb 2, 2026 | 31.76 | 33.35 | 30.99 | 32.75 | +2.41% | 442,966 |
| Jan 30, 2026 | 33.27 | 33.65 | 31.60 | 31.98 | -4.76% | 535,775 |
| Jan 29, 2026 | 32.96 | 33.77 | 32.83 | 33.58 | +1.33% | 570,998 |
| Jan 28, 2026 | 33.45 | 34.03 | 32.49 | 33.14 | -0.66% | 318,653 |
| Jan 27, 2026 | 32.31 | 33.77 | 32.31 | 33.36 | +3.31% | 360,101 |
| Jan 26, 2026 | 31.52 | 33.08 | 31.52 | 32.29 | +0.80% | 410,667 |
| Jan 23, 2026 | 33.05 | 34.47 | 31.77 | 32.03 | -6.03% | 407,767 |
| Jan 22, 2026 | 33.87 | 35.06 | 33.82 | 34.09 | +0.29% | 847,479 |
| Jan 21, 2026 | 33.68 | 34.51 | 33.33 | 33.99 | +0.77% | 512,300 |
| Jan 20, 2026 | 32.34 | 33.91 | 31.62 | 33.73 | +1.47% | 597,035 |
| Jan 16, 2026 | 33.20 | 34.00 | 32.40 | 33.24 | +0.45% | 439,333 |
| Jan 15, 2026 | 33.26 | 34.17 | 32.57 | 33.09 | -0.21% | 812,317 |
| Jan 14, 2026 | 31.53 | 34.21 | 31.53 | 33.16 | +5.17% | 1,037,349 |
| Jan 13, 2026 | 32.95 | 33.70 | 31.03 | 31.53 | -3.87% | 657,009 |
| Jan 12, 2026 | 30.60 | 33.10 | 30.00 | 32.80 | +7.15% | 581,598 |
| Jan 9, 2026 | 30.46 | 31.45 | 30.36 | 30.61 | +1.56% | 456,078 |
| Jan 8, 2026 | 30.42 | 30.70 | 29.60 | 30.14 | -2.93% | 569,338 |
| Jan 7, 2026 | 30.45 | 31.69 | 30.21 | 31.05 | +2.37% | 588,705 |
| Jan 6, 2026 | 29.92 | 30.39 | 29.43 | 30.33 | +1.23% | 752,785 |
| Jan 5, 2026 | 30.49 | 30.55 | 28.00 | 29.96 | -2.03% | 987,156 |
| Jan 2, 2026 | 32.76 | 33.31 | 30.11 | 30.58 | -6.65% | 888,699 |
| Dec 31, 2025 | 31.78 | 32.84 | 31.52 | 32.76 | +2.76% | 533,201 |
| Dec 30, 2025 | 32.45 | 32.53 | 31.50 | 31.88 | -2.09% | 392,912 |
| Dec 29, 2025 | 32.77 | 33.22 | 32.05 | 32.56 | -1.15% | 348,455 |
| Dec 26, 2025 | 33.00 | 33.02 | 32.30 | 32.94 | -0.33% | 307,908 |
| Dec 24, 2025 | 33.38 | 34.10 | 32.79 | 33.05 | -0.54% | 291,964 |
| Dec 23, 2025 | 33.84 | 34.44 | 32.96 | 33.23 | -2.84% | 518,431 |
| Dec 22, 2025 | 32.93 | 34.52 | 32.50 | 34.20 | +2.40% | 1,181,057 |
| Dec 19, 2025 | 33.82 | 34.84 | 33.22 | 33.40 | -0.21% | 4,010,057 |
| Dec 18, 2025 | 33.66 | 34.24 | 32.88 | 33.47 | +1.24% | 642,203 |
| Dec 17, 2025 | 33.51 | 34.32 | 32.76 | 33.06 | +0.27% | 493,471 |
| Dec 16, 2025 | 33.00 | 33.52 | 32.26 | 32.97 | -1.11% | 519,821 |
| Dec 15, 2025 | 33.93 | 34.96 | 33.15 | 33.34 | -0.83% | 729,374 |
| Dec 12, 2025 | 34.36 | 35.17 | 33.24 | 33.62 | -2.15% | 731,396 |
| Dec 11, 2025 | 34.77 | 35.31 | 34.17 | 34.36 | -0.87% | 666,850 |
| Dec 10, 2025 | 33.70 | 34.94 | 33.51 | 34.66 | +2.91% | 765,699 |
| Dec 9, 2025 | 34.48 | 34.98 | 33.52 | 33.68 | -2.74% | 1,123,796 |
| Dec 8, 2025 | 33.95 | 34.96 | 33.45 | 34.63 | +3.53% | 1,178,780 |
| Dec 5, 2025 | 33.56 | 34.06 | 33.00 | 33.45 | -0.18% | 553,532 |
| Dec 4, 2025 | 32.18 | 34.54 | 31.44 | 33.51 | +4.07% | 938,173 |
| Dec 3, 2025 | 28.85 | 32.26 | 28.50 | 32.20 | +13.38% | 1,314,287 |
| Dec 2, 2025 | 28.85 | 29.84 | 28.16 | 28.40 | -0.91% | 643,630 |
| Dec 1, 2025 | 30.55 | 30.55 | 28.45 | 28.66 | -4.47% | 867,260 |
| Nov 28, 2025 | 30.00 | 30.21 | 29.75 | 30.00 | +0.84% | 562,693 |
| Nov 26, 2025 | 29.21 | 29.78 | 28.71 | 29.75 | +1.88% | 503,212 |
| Nov 25, 2025 | 26.73 | 29.50 | 26.64 | 29.20 | +8.27% | 630,512 |
| Nov 24, 2025 | 24.95 | 27.21 | 24.58 | 26.97 | +11.17% | 962,564 |
| Nov 21, 2025 | 23.29 | 24.97 | 23.01 | 24.26 | +3.37% | 496,266 |
| Nov 20, 2025 | 24.77 | 25.42 | 23.22 | 23.47 | -3.42% | 627,741 |
| Nov 19, 2025 | 24.52 | 25.07 | 23.69 | 24.30 | +0.83% | 586,745 |
| Nov 18, 2025 | 24.18 | 24.70 | 23.75 | 24.10 | -1.07% | 493,692 |
| Nov 17, 2025 | 23.47 | 25.02 | 23.03 | 24.36 | +3.66% | 724,273 |
| Nov 14, 2025 | 22.26 | 24.50 | 22.13 | 23.50 | +3.84% | 543,588 |
| Nov 13, 2025 | 23.13 | 23.57 | 22.47 | 22.63 | -3.41% | 514,561 |
| Nov 12, 2025 | 23.39 | 24.19 | 22.91 | 23.43 | +0.34% | 611,385 |
| Nov 11, 2025 | 22.21 | 23.68 | 21.63 | 23.35 | +5.28% | 533,917 |
| Nov 10, 2025 | 22.93 | 23.00 | 21.96 | 22.18 | -1.51% | 416,578 |
Daily open, high, low, close and volume for Spyre Therapeutics, Inc. Common Stock (SYRE). Showing 249 trading days. Unadjusted prices.