Spyre Therapeutics, Inc. (SYRE)
NASDAQ: SYRE · Real-Time Price · USD
87.89
-0.78 (-0.88%)
At close: Jun 26, 2026, 4:00 PM EDT
88.00
+0.11 (0.13%)
After-hours: Jun 26, 2026, 7:37 PM EDT
Spyre Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 91.00 | 91.00 | 85.97 | 87.89 | 87.89 | -0.88% | 3,931,528 |
| Jun 25, 2026 | 86.46 | 89.67 | 84.96 | 88.67 | 88.67 | 2.82% | 1,864,915 |
| Jun 24, 2026 | 83.22 | 88.15 | 81.65 | 86.24 | 86.24 | -11.14% | 4,035,819 |
| Jun 23, 2026 | 97.72 | 102.06 | 95.31 | 97.05 | 97.05 | -3.26% | 2,589,830 |
| Jun 22, 2026 | 95.00 | 101.71 | 95.00 | 100.32 | 100.32 | 13.56% | 2,804,394 |
| Jun 18, 2026 | 89.55 | 90.99 | 86.18 | 88.34 | 88.34 | 0.97% | 2,420,429 |
| Jun 17, 2026 | 84.97 | 88.03 | 83.17 | 87.49 | 87.49 | 4.89% | 1,537,189 |
| Jun 16, 2026 | 83.54 | 84.93 | 81.70 | 83.41 | 83.41 | -0.20% | 1,337,113 |
| Jun 15, 2026 | 81.57 | 84.69 | 80.79 | 83.58 | 83.58 | 3.45% | 1,156,436 |
| Jun 12, 2026 | 81.09 | 84.43 | 80.72 | 80.79 | 80.79 | 0.02% | 958,742 |
| Jun 11, 2026 | 75.74 | 81.62 | 75.35 | 80.77 | 80.77 | 7.58% | 1,268,039 |
| Jun 10, 2026 | 77.18 | 79.52 | 74.79 | 75.08 | 75.08 | -1.78% | 981,531 |
| Jun 9, 2026 | 73.65 | 77.11 | 70.89 | 76.44 | 76.44 | 6.17% | 1,593,140 |
| Jun 8, 2026 | 75.53 | 76.31 | 71.11 | 72.00 | 72.00 | -2.24% | 1,036,035 |
| Jun 5, 2026 | 77.77 | 78.90 | 73.06 | 73.65 | 73.65 | -6.15% | 1,479,793 |
| Jun 4, 2026 | 73.57 | 79.54 | 73.29 | 78.48 | 78.48 | 6.75% | 1,119,156 |
| Jun 3, 2026 | 70.33 | 76.11 | 69.82 | 73.52 | 73.52 | 6.30% | 1,679,680 |
| Jun 2, 2026 | 69.99 | 70.50 | 68.50 | 69.16 | 69.16 | -1.96% | 814,719 |
| Jun 1, 2026 | 72.39 | 73.21 | 68.85 | 70.54 | 70.54 | -4.03% | 921,839 |
| May 29, 2026 | 72.11 | 74.36 | 71.51 | 73.50 | 73.50 | 1.93% | 1,113,790 |
| May 28, 2026 | 72.36 | 73.33 | 71.08 | 72.11 | 72.11 | -0.55% | 428,977 |
| May 27, 2026 | 73.99 | 74.35 | 72.24 | 72.51 | 72.51 | -1.55% | 557,989 |
| May 26, 2026 | 74.87 | 76.12 | 72.11 | 73.65 | 73.65 | -0.54% | 478,892 |
| May 22, 2026 | 75.34 | 75.63 | 73.11 | 74.05 | 74.05 | -0.36% | 574,924 |
| May 21, 2026 | 70.89 | 74.43 | 70.18 | 74.32 | 74.32 | 3.34% | 738,568 |
| May 20, 2026 | 68.64 | 72.47 | 67.88 | 71.92 | 71.92 | 7.96% | 1,088,338 |
| May 19, 2026 | 70.08 | 70.08 | 64.67 | 66.62 | 66.62 | -4.94% | 1,385,703 |
| May 18, 2026 | 75.08 | 75.65 | 69.01 | 70.08 | 70.08 | -6.46% | 1,079,527 |
| May 15, 2026 | 77.08 | 77.08 | 72.54 | 74.92 | 74.92 | -0.96% | 1,958,723 |
| May 14, 2026 | 76.51 | 77.76 | 74.49 | 75.65 | 75.65 | -0.86% | 449,788 |
| May 13, 2026 | 75.69 | 78.00 | 73.48 | 76.31 | 76.31 | 1.69% | 776,749 |
| May 12, 2026 | 77.00 | 77.20 | 73.22 | 75.04 | 75.04 | -1.82% | 1,760,552 |
| May 11, 2026 | 75.15 | 78.80 | 74.39 | 76.43 | 76.43 | 1.85% | 1,333,266 |
| May 8, 2026 | 73.10 | 75.91 | 72.40 | 75.05 | 75.05 | 2.66% | 840,632 |
| May 7, 2026 | 73.58 | 74.51 | 71.13 | 73.10 | 73.10 | 0.14% | 923,853 |
| May 6, 2026 | 70.68 | 73.51 | 70.11 | 73.00 | 73.00 | 2.80% | 711,501 |
| May 5, 2026 | 70.65 | 73.22 | 70.21 | 71.01 | 71.01 | 2.72% | 2,010,985 |
| May 4, 2026 | 68.26 | 71.67 | 67.18 | 69.13 | 69.13 | -0.42% | 1,008,977 |
| May 1, 2026 | 74.09 | 76.00 | 69.17 | 69.42 | 69.42 | -6.76% | 1,463,723 |
| Apr 30, 2026 | 72.33 | 75.00 | 72.08 | 74.45 | 74.45 | 3.56% | 1,044,357 |
| Apr 29, 2026 | 68.25 | 73.62 | 67.50 | 71.89 | 71.89 | 4.75% | 1,808,270 |
| Apr 28, 2026 | 72.10 | 73.96 | 68.20 | 68.63 | 68.63 | -4.55% | 1,070,634 |
| Apr 27, 2026 | 69.53 | 72.30 | 69.53 | 71.90 | 71.90 | 3.20% | 687,130 |
| Apr 24, 2026 | 69.83 | 72.07 | 68.43 | 69.67 | 69.67 | 0.62% | 601,276 |
| Apr 23, 2026 | 73.01 | 73.73 | 68.33 | 69.24 | 69.24 | -5.15% | 693,335 |
| Apr 22, 2026 | 72.96 | 74.35 | 71.71 | 73.00 | 73.00 | 2.43% | 1,070,825 |
| Apr 21, 2026 | 73.39 | 74.84 | 69.95 | 71.27 | 71.27 | -2.89% | 1,354,765 |
| Apr 20, 2026 | 72.20 | 74.68 | 72.03 | 73.39 | 73.39 | 0.52% | 915,910 |
| Apr 17, 2026 | 70.32 | 74.60 | 70.21 | 73.01 | 73.01 | 4.75% | 2,126,535 |
| Apr 16, 2026 | 68.94 | 70.30 | 66.88 | 69.70 | 69.70 | 1.03% | 2,195,106 |
| Apr 15, 2026 | 67.75 | 69.45 | 64.60 | 68.99 | 68.99 | 7.78% | 4,196,651 |
| Apr 14, 2026 | 67.68 | 67.68 | 60.75 | 64.01 | 64.01 | 1.17% | 1,672,992 |
| Apr 13, 2026 | 67.00 | 75.00 | 59.02 | 63.27 | 63.27 | 23.36% | 5,361,081 |
| Apr 10, 2026 | 51.40 | 52.98 | 50.85 | 51.29 | 51.29 | -0.93% | 499,346 |
| Apr 9, 2026 | 51.63 | 52.77 | 51.20 | 51.77 | 51.77 | -0.40% | 587,537 |
| Apr 8, 2026 | 52.70 | 54.39 | 50.39 | 51.98 | 51.98 | 1.52% | 1,043,909 |
| Apr 7, 2026 | 48.97 | 51.26 | 48.83 | 51.20 | 51.20 | 4.53% | 799,899 |
| Apr 6, 2026 | 47.58 | 49.85 | 46.79 | 48.98 | 48.98 | 2.94% | 791,810 |
| Apr 2, 2026 | 47.17 | 48.40 | 46.27 | 47.58 | 47.58 | -2.70% | 438,074 |
| Apr 1, 2026 | 50.33 | 51.00 | 48.64 | 48.90 | 48.90 | -3.05% | 890,688 |
| Mar 31, 2026 | 46.28 | 51.06 | 46.28 | 50.44 | 50.44 | 11.05% | 1,043,724 |
| Mar 30, 2026 | 47.75 | 48.47 | 44.80 | 45.42 | 45.42 | -3.99% | 712,640 |
| Mar 27, 2026 | 46.93 | 47.95 | 46.70 | 47.31 | 47.31 | -0.44% | 832,291 |
| Mar 26, 2026 | 45.39 | 49.31 | 45.23 | 47.52 | 47.52 | 4.03% | 1,332,527 |
| Mar 25, 2026 | 42.93 | 45.79 | 42.68 | 45.68 | 45.68 | 8.20% | 667,978 |
| Mar 24, 2026 | 41.78 | 42.76 | 40.91 | 42.22 | 42.22 | -1.26% | 724,608 |
| Mar 23, 2026 | 42.02 | 44.08 | 41.73 | 42.76 | 42.76 | 3.66% | 779,447 |
| Mar 20, 2026 | 42.11 | 43.22 | 41.16 | 41.25 | 41.25 | -2.51% | 1,410,504 |
| Mar 19, 2026 | 42.98 | 43.22 | 41.74 | 42.31 | 42.31 | -1.74% | 628,435 |
| Mar 18, 2026 | 44.28 | 44.28 | 42.36 | 43.06 | 43.06 | -2.03% | 798,510 |
| Mar 17, 2026 | 44.25 | 45.39 | 43.77 | 43.95 | 43.95 | -0.27% | 844,146 |
| Mar 16, 2026 | 40.73 | 44.49 | 40.73 | 44.07 | 44.07 | 10.48% | 1,246,086 |
| Mar 13, 2026 | 40.92 | 42.40 | 39.00 | 39.89 | 39.89 | -1.29% | 844,900 |
| Mar 12, 2026 | 40.22 | 40.75 | 39.20 | 40.41 | 40.41 | -2.63% | 711,426 |
| Mar 11, 2026 | 41.25 | 42.61 | 41.06 | 41.50 | 41.50 | -0.17% | 571,272 |
| Mar 10, 2026 | 41.09 | 42.93 | 41.09 | 41.57 | 41.57 | 1.22% | 650,850 |
| Mar 9, 2026 | 39.75 | 41.88 | 39.21 | 41.07 | 41.07 | 2.29% | 890,333 |
| Mar 6, 2026 | 39.99 | 40.59 | 38.36 | 40.15 | 40.15 | -1.08% | 567,557 |
| Mar 5, 2026 | 40.34 | 41.50 | 39.90 | 40.59 | 40.59 | -1.00% | 638,555 |
| Mar 4, 2026 | 40.14 | 42.58 | 40.07 | 41.00 | 41.00 | 2.32% | 725,321 |
| Mar 3, 2026 | 40.99 | 41.85 | 39.98 | 40.07 | 40.07 | -5.70% | 921,765 |
| Mar 2, 2026 | 41.27 | 42.93 | 40.74 | 42.49 | 42.49 | -1.21% | 742,285 |
| Feb 27, 2026 | 42.42 | 43.80 | 42.27 | 43.01 | 43.01 | -0.32% | 695,216 |
| Feb 26, 2026 | 43.79 | 44.26 | 42.03 | 43.15 | 43.15 | -1.66% | 534,837 |
| Feb 25, 2026 | 44.18 | 44.88 | 43.43 | 43.88 | 43.88 | 0.99% | 521,817 |
| Feb 24, 2026 | 44.17 | 44.81 | 43.05 | 43.45 | 43.45 | -1.65% | 636,486 |
| Feb 23, 2026 | 43.01 | 45.76 | 42.26 | 44.18 | 44.18 | 2.24% | 1,095,771 |
| Feb 20, 2026 | 37.82 | 43.56 | 37.81 | 43.21 | 43.21 | 14.28% | 2,278,488 |
| Feb 19, 2026 | 36.66 | 38.16 | 35.93 | 37.81 | 37.81 | 3.31% | 804,010 |
| Feb 18, 2026 | 36.05 | 37.66 | 35.93 | 36.60 | 36.60 | 1.81% | 702,341 |
| Feb 17, 2026 | 36.39 | 37.22 | 34.96 | 35.95 | 35.95 | -1.86% | 681,084 |
| Feb 13, 2026 | 35.02 | 37.98 | 35.02 | 36.63 | 36.63 | 5.14% | 1,320,217 |
| Feb 12, 2026 | 33.98 | 34.92 | 33.59 | 34.84 | 34.84 | 2.71% | 623,239 |
| Feb 11, 2026 | 33.59 | 34.13 | 32.35 | 33.92 | 33.92 | 1.07% | 362,046 |
| Feb 10, 2026 | 34.28 | 34.93 | 33.19 | 33.56 | 33.56 | -1.18% | 648,450 |
| Feb 9, 2026 | 35.12 | 35.58 | 33.78 | 33.96 | 33.96 | -3.30% | 679,581 |
| Feb 6, 2026 | 33.77 | 35.21 | 33.16 | 35.12 | 35.12 | 6.62% | 790,548 |
| Feb 5, 2026 | 31.85 | 33.67 | 31.40 | 32.94 | 32.94 | 2.71% | 972,914 |
| Feb 4, 2026 | 33.57 | 34.07 | 30.92 | 32.07 | 32.07 | -3.66% | 408,689 |
| Feb 3, 2026 | 32.77 | 33.96 | 32.66 | 33.29 | 33.29 | 1.65% | 453,778 |