Spyre Therapeutics, Inc. (SYRE)
NASDAQ: SYRE · Real-Time Price · USD
33.45
-0.06 (-0.18%)
Dec 5, 2025, 4:00 PM EST - Market closed
Spyre Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 33.56 | 34.06 | 33.00 | 33.45 | 33.45 | -0.18% | 548,095 |
| Dec 4, 2025 | 32.18 | 34.54 | 31.44 | 33.51 | 33.51 | 4.07% | 932,663 |
| Dec 3, 2025 | 28.85 | 32.26 | 28.50 | 32.20 | 32.20 | 13.38% | 1,313,203 |
| Dec 2, 2025 | 28.85 | 29.84 | 28.16 | 28.40 | 28.40 | -0.91% | 639,943 |
| Dec 1, 2025 | 30.55 | 30.55 | 28.45 | 28.66 | 28.66 | -4.47% | 862,129 |
| Nov 28, 2025 | 30.00 | 30.21 | 29.75 | 30.00 | 30.00 | 0.84% | 562,357 |
| Nov 26, 2025 | 29.21 | 29.78 | 28.71 | 29.75 | 29.75 | 1.88% | 500,574 |
| Nov 25, 2025 | 26.73 | 29.50 | 26.64 | 29.20 | 29.20 | 8.27% | 629,445 |
| Nov 24, 2025 | 24.95 | 27.21 | 24.58 | 26.97 | 26.97 | 11.17% | 946,259 |
| Nov 21, 2025 | 23.29 | 24.97 | 23.01 | 24.26 | 24.26 | 3.37% | 496,266 |
| Nov 20, 2025 | 24.77 | 25.42 | 23.22 | 23.47 | 23.47 | -3.42% | 627,741 |
| Nov 19, 2025 | 24.52 | 25.07 | 23.69 | 24.30 | 24.30 | 0.83% | 586,745 |
| Nov 18, 2025 | 24.18 | 24.70 | 23.75 | 24.10 | 24.10 | -1.07% | 493,692 |
| Nov 17, 2025 | 23.47 | 25.02 | 23.03 | 24.36 | 24.36 | 3.66% | 724,273 |
| Nov 14, 2025 | 22.26 | 24.50 | 22.13 | 23.50 | 23.50 | 3.84% | 543,588 |
| Nov 13, 2025 | 23.13 | 23.57 | 22.47 | 22.63 | 22.63 | -3.41% | 514,561 |
| Nov 12, 2025 | 23.39 | 24.19 | 22.91 | 23.43 | 23.43 | 0.34% | 611,385 |
| Nov 11, 2025 | 22.21 | 23.68 | 21.63 | 23.35 | 23.35 | 5.28% | 533,917 |
| Nov 10, 2025 | 22.93 | 23.00 | 21.96 | 22.18 | 22.18 | -1.51% | 416,578 |
| Nov 7, 2025 | 21.88 | 22.54 | 21.15 | 22.52 | 22.52 | 0.58% | 569,245 |
| Nov 6, 2025 | 22.53 | 22.99 | 21.88 | 22.39 | 22.39 | -2.01% | 504,733 |
| Nov 5, 2025 | 23.37 | 23.50 | 22.03 | 22.85 | 22.85 | -0.57% | 813,174 |
| Nov 4, 2025 | 23.29 | 23.56 | 22.87 | 22.98 | 22.98 | -3.36% | 696,263 |
| Nov 3, 2025 | 23.95 | 24.45 | 22.42 | 23.78 | 23.78 | -2.78% | 1,045,776 |
| Oct 31, 2025 | 24.10 | 24.59 | 23.65 | 24.46 | 24.46 | 0.82% | 683,321 |
| Oct 30, 2025 | 23.79 | 24.68 | 23.78 | 24.26 | 24.26 | 1.80% | 488,413 |
| Oct 29, 2025 | 24.48 | 25.01 | 23.52 | 23.83 | 23.83 | -3.29% | 1,078,012 |
| Oct 28, 2025 | 24.30 | 25.06 | 24.29 | 24.64 | 24.64 | 0.28% | 751,103 |
| Oct 27, 2025 | 24.01 | 25.00 | 23.65 | 24.57 | 24.57 | 5.13% | 1,270,011 |
| Oct 24, 2025 | 22.56 | 23.59 | 22.35 | 23.37 | 23.37 | 4.47% | 700,704 |
| Oct 23, 2025 | 22.19 | 22.89 | 21.90 | 22.37 | 22.37 | 0.72% | 675,338 |
| Oct 22, 2025 | 23.11 | 23.40 | 21.88 | 22.21 | 22.21 | -4.47% | 906,704 |
| Oct 21, 2025 | 23.50 | 24.03 | 22.84 | 23.25 | 23.25 | -1.02% | 1,037,533 |
| Oct 20, 2025 | 22.86 | 23.53 | 22.23 | 23.49 | 23.49 | 4.54% | 995,917 |
| Oct 17, 2025 | 21.93 | 22.98 | 21.90 | 22.47 | 22.47 | 1.03% | 1,680,041 |
| Oct 16, 2025 | 22.04 | 23.49 | 21.82 | 22.24 | 22.24 | 0.23% | 2,427,034 |
| Oct 15, 2025 | 21.60 | 22.31 | 21.01 | 22.19 | 22.19 | 5.67% | 2,528,127 |
| Oct 14, 2025 | 18.91 | 21.61 | 18.71 | 21.00 | 21.00 | 11.02% | 5,559,701 |
| Oct 13, 2025 | 19.15 | 19.71 | 18.12 | 18.92 | 18.92 | -1.18% | 647,456 |
| Oct 10, 2025 | 21.02 | 21.29 | 19.03 | 19.14 | 19.14 | -9.59% | 1,200,304 |
| Oct 9, 2025 | 17.66 | 21.51 | 17.65 | 21.17 | 21.17 | 19.74% | 2,800,140 |
| Oct 8, 2025 | 16.07 | 17.90 | 16.04 | 17.68 | 17.68 | 10.36% | 1,144,896 |
| Oct 7, 2025 | 16.68 | 16.79 | 16.00 | 16.02 | 16.02 | -3.90% | 439,743 |
| Oct 6, 2025 | 16.03 | 16.71 | 15.86 | 16.67 | 16.67 | 4.91% | 654,915 |
| Oct 3, 2025 | 16.17 | 16.30 | 15.88 | 15.89 | 15.89 | -0.56% | 430,489 |
| Oct 2, 2025 | 16.51 | 16.70 | 15.87 | 15.98 | 15.98 | -2.92% | 290,478 |
| Oct 1, 2025 | 16.73 | 17.19 | 16.37 | 16.46 | 16.46 | -1.79% | 555,439 |
| Sep 30, 2025 | 16.33 | 16.79 | 15.82 | 16.76 | 16.76 | 2.44% | 550,934 |
| Sep 29, 2025 | 16.27 | 16.42 | 15.49 | 16.36 | 16.36 | 0.74% | 965,629 |
| Sep 26, 2025 | 16.05 | 16.73 | 15.70 | 16.24 | 16.24 | 4.04% | 985,408 |
| Sep 25, 2025 | 16.87 | 17.00 | 15.56 | 15.61 | 15.61 | -8.18% | 1,057,706 |
| Sep 24, 2025 | 15.91 | 17.12 | 15.80 | 17.00 | 17.00 | 6.12% | 753,106 |
| Sep 23, 2025 | 15.22 | 16.05 | 15.11 | 16.02 | 16.02 | 4.77% | 943,941 |
| Sep 22, 2025 | 14.86 | 15.45 | 14.51 | 15.29 | 15.29 | 2.76% | 608,142 |
| Sep 19, 2025 | 15.46 | 15.46 | 14.64 | 14.88 | 14.88 | -2.87% | 967,960 |
| Sep 18, 2025 | 15.33 | 15.62 | 15.01 | 15.32 | 15.32 | 1.79% | 685,828 |
| Sep 17, 2025 | 15.05 | 15.35 | 14.84 | 15.05 | 15.05 | 1.55% | 778,157 |
| Sep 16, 2025 | 14.84 | 15.20 | 14.67 | 14.82 | 14.82 | -0.13% | 534,229 |
| Sep 15, 2025 | 15.62 | 15.84 | 14.74 | 14.84 | 14.84 | -5.18% | 1,133,493 |
| Sep 12, 2025 | 16.11 | 16.11 | 15.64 | 15.65 | 15.65 | -3.40% | 431,182 |
| Sep 11, 2025 | 16.24 | 16.60 | 16.10 | 16.20 | 16.20 | 0.12% | 737,665 |
| Sep 10, 2025 | 16.58 | 16.63 | 15.80 | 16.18 | 16.18 | -3.35% | 305,529 |
| Sep 9, 2025 | 16.68 | 17.11 | 16.30 | 16.74 | 16.74 | 0.66% | 253,060 |
| Sep 8, 2025 | 16.98 | 17.13 | 16.52 | 16.63 | 16.63 | -2.18% | 284,358 |
| Sep 5, 2025 | 17.11 | 17.58 | 16.86 | 17.00 | 17.00 | 0.06% | 339,702 |
| Sep 4, 2025 | 16.82 | 17.33 | 16.23 | 16.99 | 16.99 | 1.07% | 672,557 |
| Sep 3, 2025 | 16.55 | 17.44 | 16.32 | 16.81 | 16.81 | 1.08% | 293,941 |
| Sep 2, 2025 | 16.26 | 17.00 | 16.12 | 16.63 | 16.63 | 0.85% | 431,689 |
| Aug 29, 2025 | 16.71 | 16.75 | 16.27 | 16.49 | 16.49 | -1.38% | 351,933 |
| Aug 28, 2025 | 17.18 | 17.39 | 16.65 | 16.72 | 16.72 | -2.45% | 298,692 |
| Aug 27, 2025 | 16.91 | 17.35 | 16.89 | 17.14 | 17.14 | 0.47% | 329,482 |
| Aug 26, 2025 | 16.38 | 17.12 | 16.38 | 17.06 | 17.06 | 2.90% | 514,487 |
| Aug 25, 2025 | 17.25 | 17.46 | 16.46 | 16.58 | 16.58 | -4.60% | 331,318 |
| Aug 22, 2025 | 17.00 | 17.80 | 16.77 | 17.38 | 17.38 | 3.58% | 805,613 |
| Aug 21, 2025 | 16.10 | 16.91 | 15.92 | 16.78 | 16.78 | 2.63% | 688,315 |
| Aug 20, 2025 | 16.18 | 16.53 | 15.73 | 16.35 | 16.35 | 1.49% | 601,792 |
| Aug 19, 2025 | 16.79 | 16.82 | 15.91 | 16.11 | 16.11 | -4.90% | 530,058 |
| Aug 18, 2025 | 16.95 | 17.40 | 16.69 | 16.94 | 16.94 | -0.06% | 394,017 |
| Aug 15, 2025 | 16.96 | 17.42 | 16.86 | 16.95 | 16.95 | 0.53% | 536,979 |
| Aug 14, 2025 | 17.10 | 17.26 | 16.77 | 16.86 | 16.86 | -3.10% | 270,930 |
| Aug 13, 2025 | 16.15 | 17.42 | 15.82 | 17.40 | 17.40 | 9.50% | 559,408 |
| Aug 12, 2025 | 15.42 | 15.93 | 15.31 | 15.89 | 15.89 | 4.20% | 213,001 |
| Aug 11, 2025 | 15.11 | 15.79 | 14.72 | 15.25 | 15.25 | 0.59% | 291,989 |
| Aug 8, 2025 | 14.93 | 15.29 | 14.75 | 15.16 | 15.16 | -0.52% | 263,009 |
| Aug 7, 2025 | 15.90 | 15.90 | 14.94 | 15.24 | 15.24 | -4.51% | 417,785 |
| Aug 6, 2025 | 16.88 | 16.88 | 15.66 | 15.96 | 15.96 | -5.39% | 631,443 |
| Aug 5, 2025 | 16.15 | 16.99 | 15.97 | 16.87 | 16.87 | 4.39% | 363,483 |
| Aug 4, 2025 | 16.30 | 17.01 | 15.81 | 16.16 | 16.16 | -0.62% | 728,922 |
| Aug 1, 2025 | 16.50 | 17.04 | 16.23 | 16.26 | 16.26 | -4.18% | 551,674 |
| Jul 31, 2025 | 17.10 | 17.32 | 16.57 | 16.97 | 16.97 | -1.85% | 599,802 |
| Jul 30, 2025 | 17.05 | 17.70 | 16.78 | 17.29 | 17.29 | 3.10% | 884,505 |
| Jul 29, 2025 | 17.08 | 17.20 | 16.43 | 16.77 | 16.77 | -1.24% | 476,096 |
| Jul 28, 2025 | 17.82 | 18.00 | 16.84 | 16.98 | 16.98 | -4.55% | 641,898 |
| Jul 25, 2025 | 17.60 | 17.95 | 17.06 | 17.79 | 17.79 | 1.08% | 841,400 |
| Jul 24, 2025 | 17.67 | 18.31 | 17.38 | 17.60 | 17.60 | -1.18% | 541,165 |
| Jul 23, 2025 | 16.82 | 18.03 | 16.53 | 17.81 | 17.81 | 8.00% | 339,746 |
| Jul 22, 2025 | 16.54 | 16.73 | 16.16 | 16.49 | 16.49 | 0.86% | 654,651 |
| Jul 21, 2025 | 16.39 | 17.09 | 16.23 | 16.35 | 16.35 | 0.37% | 513,556 |
| Jul 18, 2025 | 17.11 | 17.19 | 16.08 | 16.29 | 16.29 | -3.55% | 333,165 |
| Jul 17, 2025 | 16.32 | 16.90 | 16.22 | 16.89 | 16.89 | 4.26% | 475,304 |