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 29, 2020	60.89	62.15	60.34	61.80	395,623	+0.23(+0.37%)
May 28, 2020	63.34	63.56	61.35	61.57	359,772	-0.92(-1.48%)
May 27, 2020	61.93	62.67	60.90	62.50	289,044	+1.71(+2.82%)
May 26, 2020	62.31	62.52	60.66	60.78	238,013	+0.10(+0.17%)
May 22, 2020	59.94	60.73	59.65	60.68	243,886	+0.86(+1.43%)
May 21, 2020	59.72	60.56	59.63	59.83	346,040	-0.20(-0.34%)
May 20, 2020	59.73	60.56	59.34	60.03	317,242	+1.38(+2.36%)
May 19, 2020	60.23	61.04	58.61	58.65	221,893	-2.18(-3.58%)
May 18, 2020	59.32	61.24	59.09	60.83	463,293	+3.93(+6.91%)
May 15, 2020	57.67	57.67	55.04	56.89	1,272,058	-0.71(-1.24%)
May 14, 2020	57.11	57.65	54.78	57.61	504,601	-0.23(-0.40%)
May 13, 2020	58.26	58.33	56.68	57.84	392,064	-0.86(-1.47%)
May 12, 2020	60.40	60.83	58.66	58.70	322,866	-1.76(-2.92%)
May 11, 2020	61.51	61.51	59.45	60.46	507,685	-1.80(-2.89%)
May 08, 2020	61.39	62.60	60.08	62.26	403,292	+2.25(+3.74%)
May 07, 2020	59.72	60.68	59.24	60.01	221,132	+1.25(+2.13%)
May 06, 2020	61.32	61.32	58.68	58.76	230,013	-2.75(-4.46%)
May 05, 2020	61.23	61.91	60.70	61.50	258,133	+1.05(+1.74%)
May 04, 2020	59.04	60.45	58.52	60.45	273,252	+0.55(+0.92%)

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.