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 (%)
Apr 29, 2022	68.30	68.32	66.48	66.68	698,032	-1.76(-2.57%)
Apr 28, 2022	68.94	69.18	68.03	68.44	259,517	+0.04(+0.05%)
Apr 27, 2022	68.96	69.73	68.24	68.40	477,727	-0.55(-0.80%)
Apr 26, 2022	69.05	70.38	68.53	68.95	438,279	-0.06(-0.09%)
Apr 25, 2022	70.76	70.76	67.90	69.02	507,418	-1.56(-2.21%)
Apr 22, 2022	71.25	71.44	70.34	70.58	270,228	-0.91(-1.27%)
Apr 21, 2022	71.35	72.40	70.93	71.48	350,336	-0.07(-0.10%)
Apr 20, 2022	71.99	72.63	71.36	71.56	425,747	-0.02(-0.03%)
Apr 19, 2022	70.39	71.90	69.98	71.57	502,362	+1.41(+2.01%)
Apr 18, 2022	69.94	71.76	69.63	70.16	855,057	+0.97(+1.40%)
Apr 14, 2022	68.91	70.16	67.87	69.19	574,341	+0.61(+0.90%)
Apr 13, 2022	69.51	69.81	67.48	68.58	722,504	-0.94(-1.36%)
Apr 12, 2022	69.41	69.66	68.74	69.52	669,942	+0.05(+0.07%)
Apr 11, 2022	70.11	70.11	68.71	69.48	509,118	-0.23(-0.33%)
Apr 08, 2022	68.74	69.71	68.09	69.70	297,176	+1.31(+1.92%)
Apr 07, 2022	68.63	68.63	67.33	68.39	435,226	+0.06(+0.09%)
Apr 06, 2022	67.18	68.45	67.00	68.33	436,334	+1.24(+1.84%)
Apr 05, 2022	66.20	67.14	66.13	67.09	382,758	+0.97(+1.47%)
Apr 04, 2022	66.28	66.41	64.77	66.12	690,822	-0.45(-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.