Indicators

Spire Inc (NY: SR )

59.74 -0.38 (-0.63%)

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	63.45	63.45	62.98	63.14	275,798	-0.10(-0.15%)
May 27, 2021	64.20	64.23	63.12	63.23	296,709	-0.51(-0.80%)
May 26, 2021	63.46	64.01	63.27	63.75	357,421	+0.41(+0.64%)
May 25, 2021	64.49	64.49	63.26	63.34	203,976	-1.09(-1.70%)
May 24, 2021	64.17	64.82	63.87	64.43	206,680	+0.34(+0.54%)
May 21, 2021	64.50	64.95	63.64	64.09	911,295	-0.16(-0.25%)
May 20, 2021	63.92	64.64	63.87	64.25	227,704	+0.11(+0.16%)
May 19, 2021	64.48	65.43	64.02	64.14	271,301	-0.81(-1.25%)
May 18, 2021	65.25	65.85	64.92	64.95	376,945	-0.67(-1.02%)
May 17, 2021	66.19	66.30	65.48	65.62	353,372	-0.87(-1.31%)
May 14, 2021	66.83	67.10	66.40	66.49	315,265	-0.03(-0.04%)
May 13, 2021	65.07	66.85	65.07	66.52	297,495	+1.33(+2.04%)
May 12, 2021	67.69	67.73	65.03	65.19	340,154	-2.29(-3.39%)
May 11, 2021	68.27	68.30	67.15	67.48	248,242	-0.62(-0.91%)
May 10, 2021	67.22	68.61	67.22	68.10	301,252	+1.23(+1.84%)
May 07, 2021	67.42	68.02	66.81	66.86	558,262	-0.46(-0.68%)
May 06, 2021	66.72	67.39	66.38	67.32	271,612	+0.98(+1.47%)
May 05, 2021	66.49	66.72	65.71	66.34	206,540	-0.51(-0.76%)
May 04, 2021	66.97	67.22	66.45	66.86	170,869	-0.02(-0.03%)

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.