Indicators

Spire Inc (NY: SR )

58.21 -0.44 (-0.75%)

Official Closing Price Updated: 4:10 PM EDT, Jun 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2020	55.56	55.90	54.55	54.58	367,802	-1.48(-2.63%)
Nov 27, 2020	56.50	56.95	55.40	56.06	126,200	-0.61(-1.07%)
Nov 25, 2020	57.02	57.28	56.33	56.67	319,427	-0.82(-1.43%)
Nov 24, 2020	55.58	58.04	55.36	57.49	388,341	+2.59(+4.71%)
Nov 23, 2020	54.63	55.27	54.35	54.90	263,102	+0.73(+1.34%)
Nov 20, 2020	53.76	54.55	53.63	54.17	491,679	+0.08(+0.14%)
Nov 19, 2020	54.40	54.41	52.84	54.10	283,359	+0.01(+0.02%)
Nov 18, 2020	55.30	55.86	52.99	54.09	459,547	-0.99(-1.80%)
Nov 17, 2020	53.82	55.75	53.34	55.08	381,093	+0.67(+1.22%)
Nov 16, 2020	55.08	55.26	53.71	54.41	330,619	+0.41(+0.76%)
Nov 13, 2020	52.27	54.11	52.20	54.00	232,833	+2.16(+4.16%)
Nov 12, 2020	53.69	53.69	51.54	51.84	356,149	-2.42(-4.45%)
Nov 11, 2020	54.83	55.08	53.79	54.26	276,869	-1.10(-1.99%)
Nov 10, 2020	53.31	55.64	53.12	55.36	533,989	+2.68(+5.09%)
Nov 09, 2020	51.12	53.25	50.61	52.68	529,846	+3.86(+7.90%)
Nov 06, 2020	50.22	50.33	48.74	48.82	415,279	-1.18(-2.36%)
Nov 05, 2020	49.57	50.82	49.57	50.00	366,376	+0.57(+1.16%)
Nov 04, 2020	48.87	50.31	48.41	49.43	419,410	-0.08(-0.16%)
Nov 03, 2020	49.41	50.03	49.06	49.51	270,408	+0.84(+1.74%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.