Spyre Therapeutics, Inc. SYRE
104.00 USD +1.09 (+1.06%)
Regular-session close
104.00 0.00 0.00%
After hours · Nov 13, 4:52 PM ET
100.49 Day range 104.50
22.63 52-week range 109.00
- YTD
- +217.46%
- 1 year
- +359.57%
SYRE price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 102.33 | 104.50 | 100.49 | 104.00 | +1.09 | +1.06% | 742,097 |
| Nov 12, 2026 | 104.80 | 105.28 | 101.40 | 102.91 | -3.91 | -3.66% | 985,800 |
| Nov 11, 2026 | 104.21 | 107.87 | 103.72 | 106.82 | +2.34 | +2.24% | 894,400 |
| Nov 10, 2026 | 107.07 | 109.15 | 103.19 | 104.48 | -4.52 | -4.15% | 1,004,000 |
| Nov 9, 2026 | 105.59 | 110.64 | 104.41 | 109.00 | +5.14 | +4.95% | 1,393,600 |
| Nov 6, 2026 | 98.35 | 104.29 | 97.29 | 103.86 | +7.27 | +7.53% | 1,635,400 |
| Nov 5, 2026 | 98.38 | 98.75 | 93.83 | 96.59 | -2.45 | -2.47% | 1,160,400 |
| Nov 4, 2026 | 99.00 | 100.00 | 92.77 | 99.04 | -0.23 | -0.23% | 1,495,500 |
| Nov 3, 2026 | 97.04 | 100.00 | 96.51 | 99.27 | +3.76 | +3.94% | 902,900 |
| Nov 2, 2026 | 97.11 | 98.13 | 93.82 | 95.51 | -1.05 | -1.09% | 752,100 |
| Oct 30, 2026 | 96.78 | 98.96 | 94.68 | 96.56 | -2.40 | -2.43% | 661,100 |
| Oct 29, 2026 | 99.71 | 100.42 | 97.95 | 98.96 | -0.79 | -0.79% | 567,600 |
| Oct 28, 2026 | 98.39 | 100.14 | 97.55 | 99.75 | +0.71 | +0.72% | 724,400 |
| Oct 27, 2026 | 93.00 | 99.24 | 92.37 | 99.04 | +6.13 | +6.60% | 944,300 |
| Oct 26, 2026 | 91.54 | 94.19 | 90.35 | 92.91 | +2.58 | +2.86% | 637,200 |
| Oct 23, 2026 | 90.71 | 91.90 | 88.69 | 90.33 | -2.00 | -2.17% | 503,000 |
| Oct 22, 2026 | 92.95 | 94.57 | 91.27 | 92.33 | -0.62 | -0.67% | 802,900 |
| Oct 21, 2026 | 92.78 | 95.17 | 92.32 | 92.95 | +1.55 | +1.70% | 1,153,100 |
| Oct 20, 2026 | 85.12 | 93.22 | 85.07 | 91.40 | +6.68 | +7.88% | 1,708,500 |
| Oct 19, 2026 | 82.29 | 86.05 | 80.94 | 84.72 | +4.82 | +6.03% | 1,272,000 |
| Oct 16, 2026 | 80.21 | 80.52 | 78.13 | 79.90 | -0.20 | -0.25% | 1,273,300 |
| Oct 15, 2026 | 76.87 | 80.88 | 76.87 | 80.10 | +1.47 | +1.87% | 1,148,000 |
| Oct 14, 2026 | 80.13 | 82.45 | 77.95 | 78.63 | -1.82 | -2.26% | 1,624,600 |
| Oct 13, 2026 | 85.12 | 85.32 | 80.45 | 80.45 | -5.45 | -6.34% | 1,441,000 |
| Oct 12, 2026 | 86.30 | 86.62 | 84.21 | 85.90 | +0.21 | +0.25% | 873,900 |
| Oct 9, 2026 | 79.90 | 86.22 | 78.73 | 85.69 | +5.79 | +7.25% | 1,116,400 |
| Oct 8, 2026 | 79.58 | 80.91 | 77.05 | 79.90 | -0.95 | -1.18% | 2,326,700 |
| Oct 7, 2026 | 78.91 | 82.22 | 78.00 | 80.85 | +0.74 | +0.92% | 2,719,300 |
| Oct 6, 2026 | 92.08 | 92.08 | 79.36 | 80.11 | -12.61 | -13.60% | 4,252,300 |
| Oct 5, 2026 | 93.02 | 95.01 | 89.49 | 92.72 | -0.47 | -0.50% | 642,800 |
| Oct 2, 2026 | 91.16 | 95.27 | 90.48 | 93.19 | +3.26 | +3.63% | 1,235,000 |
| Oct 1, 2026 | 89.13 | 94.06 | 87.25 | 89.93 | +0.90 | +1.01% | 1,662,600 |
| Sep 30, 2026 | 88.64 | 95.08 | 88.00 | 89.03 | +4.31 | +5.09% | 2,096,000 |
| Sep 29, 2026 | 85.09 | 86.64 | 83.25 | 84.72 | -1.07 | -1.25% | 1,053,200 |
| Sep 28, 2026 | 84.72 | 87.12 | 84.00 | 85.79 | +0.10 | +0.12% | 1,045,400 |
| Sep 25, 2026 | 88.10 | 88.10 | 85.63 | 85.69 | -1.40 | -1.61% | 560,100 |
| Sep 24, 2026 | 87.46 | 87.46 | 82.93 | 87.09 | -1.08 | -1.22% | 1,729,600 |
| Sep 23, 2026 | 91.56 | 91.56 | 86.30 | 88.17 | -3.80 | -4.13% | 918,800 |
| Sep 22, 2026 | 91.53 | 93.58 | 89.90 | 91.97 | -0.06 | -0.07% | 1,223,400 |
| Sep 21, 2026 | 91.07 | 94.06 | 89.65 | 92.03 | +1.78 | +1.97% | 1,448,700 |
| Sep 18, 2026 | 92.82 | 93.34 | 89.85 | 90.25 | -2.43 | -2.62% | 3,357,100 |
| Sep 17, 2026 | 92.86 | 95.19 | 91.14 | 92.68 | +1.51 | +1.66% | 1,438,900 |
| Sep 16, 2026 | 91.38 | 93.07 | 90.48 | 91.17 | +0.22 | +0.24% | 1,257,600 |
| Sep 15, 2026 | 90.82 | 91.07 | 88.47 | 90.95 | +0.15 | +0.17% | 858,500 |
| Sep 14, 2026 | 90.21 | 91.40 | 89.43 | 90.80 | +0.20 | +0.22% | 1,101,200 |
| Sep 11, 2026 | 90.00 | 91.40 | 87.89 | 90.60 | +1.89 | +2.13% | 886,100 |
| Sep 10, 2026 | 85.56 | 88.72 | 85.26 | 88.71 | +1.78 | +2.05% | 902,400 |
| Sep 9, 2026 | 88.07 | 89.57 | 86.85 | 86.93 | -3.86 | -4.25% | 1,005,800 |
| Sep 8, 2026 | 85.00 | 92.10 | 85.00 | 90.79 | +1.81 | +2.03% | 1,248,800 |
| Sep 4, 2026 | 86.45 | 89.18 | 84.68 | 88.98 | +1.73 | +1.98% | 803,800 |
| Sep 3, 2026 | 86.71 | 87.90 | 85.78 | 87.25 | +0.20 | +0.23% | 1,054,200 |
| Sep 2, 2026 | 88.05 | 90.18 | 84.00 | 87.05 | -1.45 | -1.64% | 1,361,500 |
| Sep 1, 2026 | 87.06 | 90.00 | 85.00 | 88.50 | -0.83 | -0.93% | 1,429,000 |
| Aug 31, 2026 | 89.15 | 90.96 | 86.40 | 89.33 | -1.03 | -1.14% | 1,913,200 |
| Aug 28, 2026 | 91.75 | 93.39 | 89.45 | 90.36 | -3.25 | -3.47% | 1,266,500 |
| Aug 27, 2026 | 93.61 | 94.94 | 91.25 | 93.61 | 0.00 | 0.00% | 1,165,300 |
| Aug 26, 2026 | 92.41 | 96.22 | 90.60 | 93.61 | -13.75 | -12.81% | 3,114,200 |
| Aug 25, 2026 | 109.02 | 110.15 | 106.94 | 107.36 | +0.71 | +0.67% | 923,600 |
| Aug 24, 2026 | 106.49 | 108.02 | 104.94 | 106.65 | +0.16 | +0.15% | 640,600 |
| Aug 21, 2026 | 108.85 | 110.00 | 105.71 | 106.49 | -1.30 | -1.21% | 1,014,900 |
| Aug 20, 2026 | 106.60 | 108.18 | 104.56 | 107.79 | -1.13 | -1.04% | 700,600 |
| Aug 19, 2026 | 110.00 | 110.18 | 104.17 | 108.92 | +1.10 | +1.02% | 1,166,000 |
| Aug 18, 2026 | 102.46 | 108.62 | 101.44 | 107.82 | +3.22 | +3.08% | 949,400 |
| Aug 17, 2026 | 102.94 | 104.96 | 102.26 | 104.60 | +0.97 | +0.94% | 891,500 |
| Aug 14, 2026 | 101.21 | 104.13 | 95.61 | 103.63 | +1.78 | +1.75% | 559,500 |
65 days, newest first. Daily bars as drawn on the SYRE chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.