Indicators

Spire Inc (NY: SR )

58.65 -0.37 (-0.63%)

Official Closing Price Updated: 7:00 PM EDT, Jun 12, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	67.44	67.46	65.64	65.84	706,943	-1.74(-2.57%)
Apr 28, 2022	68.07	68.31	67.17	67.58	262,830	+0.04(+0.05%)
Apr 27, 2022	68.09	68.85	67.38	67.54	483,825	-0.54(-0.80%)
Apr 26, 2022	68.17	69.50	67.67	68.08	443,874	-0.06(-0.09%)
Apr 25, 2022	69.87	69.87	67.05	68.15	513,895	-1.54(-2.21%)
Apr 22, 2022	70.36	70.54	69.45	69.69	273,678	-0.90(-1.27%)
Apr 21, 2022	70.46	71.49	70.04	70.58	354,808	-0.07(-0.10%)
Apr 20, 2022	71.08	71.71	70.46	70.65	431,182	-0.02(-0.03%)
Apr 19, 2022	69.51	71.00	69.10	70.67	508,775	+1.39(+2.01%)
Apr 18, 2022	69.06	70.85	68.75	69.28	865,972	+0.96(+1.40%)
Apr 14, 2022	68.04	69.28	67.02	68.32	581,673	+0.61(+0.90%)
Apr 13, 2022	68.64	68.94	66.63	67.71	731,727	-0.93(-1.36%)
Apr 12, 2022	68.54	68.78	67.88	68.65	678,494	+0.05(+0.07%)
Apr 11, 2022	69.22	69.22	67.84	68.60	515,617	-0.23(-0.33%)
Apr 08, 2022	67.88	68.84	67.23	68.83	300,969	+1.29(+1.92%)
Apr 07, 2022	67.77	67.77	66.48	67.53	440,781	+0.06(+0.09%)
Apr 06, 2022	66.34	67.59	66.16	67.47	441,904	+1.22(+1.84%)
Apr 05, 2022	65.37	66.29	65.30	66.25	387,644	+0.96(+1.47%)
Apr 04, 2022	65.44	65.57	63.96	65.29	699,640	-0.44(-0.67%)

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.