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 28, 2021	63.44	63.44	62.97	63.13	275,842	-0.10(-0.15%)
May 27, 2021	64.19	64.22	63.11	63.22	296,756	-0.51(-0.80%)
May 26, 2021	63.45	64.00	63.26	63.74	357,478	+0.41(+0.64%)
May 25, 2021	64.48	64.48	63.25	63.33	204,008	-1.09(-1.70%)
May 24, 2021	64.16	64.81	63.86	64.42	206,713	+0.34(+0.54%)
May 21, 2021	64.49	64.94	63.63	64.08	911,441	-0.16(-0.25%)
May 20, 2021	63.91	64.63	63.86	64.24	227,740	+0.11(+0.16%)
May 19, 2021	64.47	65.42	64.01	64.13	271,344	-0.81(-1.25%)
May 18, 2021	65.24	65.84	64.91	64.94	377,006	-0.67(-1.02%)
May 17, 2021	66.18	66.29	65.47	65.61	353,428	-0.87(-1.31%)
May 14, 2021	66.82	67.09	66.39	66.48	315,315	-0.03(-0.04%)
May 13, 2021	65.06	66.84	65.06	66.51	297,543	+1.33(+2.04%)
May 12, 2021	67.68	67.71	65.02	65.18	340,208	-2.29(-3.39%)
May 11, 2021	68.25	68.29	67.14	67.47	248,282	-0.62(-0.91%)
May 10, 2021	67.21	68.60	67.21	68.09	301,300	+1.23(+1.84%)
May 07, 2021	67.41	68.01	66.80	66.85	558,351	-0.46(-0.68%)
May 06, 2021	66.71	67.38	66.37	67.31	271,655	+0.98(+1.47%)
May 05, 2021	66.48	66.71	65.70	66.33	206,573	-0.51(-0.76%)
May 04, 2021	66.96	67.21	66.44	66.84	170,897	-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.