Indicators

Spire Inc (NY: SR )

61.29 +1.33 (+2.22%)

Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	60.90	62.16	60.34	61.81	395,559	+0.23(+0.37%)
May 28, 2020	63.35	63.57	61.36	61.58	359,715	-0.92(-1.48%)
May 27, 2020	61.94	62.68	60.91	62.51	288,998	+1.71(+2.82%)
May 26, 2020	62.32	62.53	60.67	60.79	237,975	+0.10(+0.17%)
May 22, 2020	59.95	60.73	59.66	60.69	243,847	+0.86(+1.43%)
May 21, 2020	59.73	60.57	59.64	59.84	345,985	-0.20(-0.34%)
May 20, 2020	59.74	60.57	59.34	60.04	317,192	+1.38(+2.36%)
May 19, 2020	60.24	61.05	58.62	58.66	221,857	-2.18(-3.58%)
May 18, 2020	59.33	61.25	59.10	60.84	463,219	+3.93(+6.91%)
May 15, 2020	57.67	57.67	55.05	56.90	1,271,855	-0.71(-1.24%)
May 14, 2020	57.12	57.66	54.79	57.62	504,521	-0.23(-0.40%)
May 13, 2020	58.27	58.34	56.69	57.84	392,001	-0.86(-1.47%)
May 12, 2020	60.41	60.84	58.67	58.71	322,814	-1.76(-2.92%)
May 11, 2020	61.52	61.52	59.46	60.47	507,604	-1.80(-2.89%)
May 08, 2020	61.40	62.61	60.09	62.27	403,228	+2.25(+3.74%)
May 07, 2020	59.73	60.69	59.25	60.02	221,097	+1.25(+2.13%)
May 06, 2020	61.33	61.33	58.69	58.77	229,976	-2.75(-4.46%)
May 05, 2020	61.23	61.92	60.71	61.51	258,091	+1.05(+1.74%)
May 04, 2020	59.05	60.46	58.53	60.46	273,208	+0.55(+0.92%)

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.