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 (%)
Nov 30, 2020	56.27	56.62	55.25	55.29	363,108	-1.50(-2.63%)
Nov 27, 2020	57.23	57.68	56.12	56.78	124,590	-0.61(-1.07%)
Nov 25, 2020	57.76	58.02	57.06	57.40	315,351	-0.83(-1.43%)
Nov 24, 2020	56.30	58.79	56.08	58.23	383,385	+2.62(+4.71%)
Nov 23, 2020	55.33	55.98	55.06	55.61	259,744	+0.73(+1.34%)
Nov 20, 2020	54.46	55.25	54.32	54.87	485,404	+0.08(+0.14%)
Nov 19, 2020	55.10	55.11	53.53	54.80	279,742	+0.01(+0.02%)
Nov 18, 2020	56.02	56.58	53.67	54.79	453,682	-1.00(-1.80%)
Nov 17, 2020	54.52	56.47	54.03	55.79	376,230	+0.67(+1.22%)
Nov 16, 2020	55.79	55.97	54.41	55.12	326,400	+0.41(+0.76%)
Nov 13, 2020	52.95	54.81	52.87	54.70	229,861	+2.19(+4.16%)
Nov 12, 2020	54.38	54.38	52.20	52.51	351,603	-2.45(-4.45%)
Nov 11, 2020	55.54	55.79	54.49	54.96	273,336	-1.12(-1.99%)
Nov 10, 2020	54.00	56.36	53.81	56.08	527,174	+2.71(+5.09%)
Nov 09, 2020	51.78	53.94	51.26	53.36	523,084	+3.91(+7.90%)
Nov 06, 2020	50.87	50.98	49.37	49.45	409,979	-1.19(-2.36%)
Nov 05, 2020	50.21	51.48	50.21	50.65	361,700	+0.58(+1.16%)
Nov 04, 2020	49.51	50.96	49.04	50.07	414,057	-0.08(-0.16%)
Nov 03, 2020	50.05	50.68	49.70	50.15	266,957	+0.86(+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.