Indicators

Spire Inc (NY: SR )

60.34 -1.67 (-2.69%)

Streaming Delayed Price Updated: 2:49 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	68.31	68.33	66.49	66.69	697,921	-1.76(-2.57%)
Apr 28, 2022	68.95	69.19	68.04	68.45	259,475	+0.04(+0.05%)
Apr 27, 2022	68.97	69.74	68.25	68.41	477,650	-0.55(-0.80%)
Apr 26, 2022	69.06	70.39	68.54	68.96	438,209	-0.06(-0.09%)
Apr 25, 2022	70.77	70.77	67.91	69.03	507,337	-1.56(-2.21%)
Apr 22, 2022	71.27	71.45	70.35	70.59	270,185	-0.91(-1.27%)
Apr 21, 2022	71.37	72.41	70.94	71.49	350,280	-0.07(-0.10%)
Apr 20, 2022	72.00	72.64	71.38	71.57	425,679	-0.02(-0.03%)
Apr 19, 2022	70.40	71.92	69.99	71.59	502,282	+1.41(+2.01%)
Apr 18, 2022	69.95	71.77	69.64	70.17	854,921	+0.97(+1.40%)
Apr 14, 2022	68.92	70.17	67.88	69.20	574,250	+0.61(+0.90%)
Apr 13, 2022	69.52	69.83	67.49	68.59	722,389	-0.94(-1.36%)
Apr 12, 2022	69.42	69.67	68.75	69.53	669,835	+0.05(+0.07%)
Apr 11, 2022	70.12	70.12	68.72	69.49	509,036	-0.23(-0.33%)
Apr 08, 2022	68.75	69.73	68.10	69.72	297,128	+1.31(+1.92%)
Apr 07, 2022	68.64	68.64	67.34	68.41	435,156	+0.06(+0.09%)
Apr 06, 2022	67.20	68.46	67.01	68.34	436,264	+1.24(+1.84%)
Apr 05, 2022	66.21	67.15	66.15	67.10	382,697	+0.97(+1.47%)
Apr 04, 2022	66.29	66.42	64.78	66.13	690,711	-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.