Advertisement
U.S. markets closed

Spire Inc. (SR)

NYSE - Nasdaq Real Time Price. Currency in USD
61.37+0.80 (+1.32%)
At close: 04:00PM EDT
60.44 -0.93 (-1.52%)
After hours: 04:09PM EDT
Advertisement
Time Period:
Mar 28, 2023 - Mar 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 28, 202460.7561.6860.7661.3761.37361,643
Mar 27, 202459.8660.6859.8660.5760.57404,900
Mar 26, 202460.0260.0258.9659.5359.53276,800
Mar 25, 202460.1260.3659.4859.8659.86286,800
Mar 22, 202460.0860.0859.4459.7759.77287,600
Mar 21, 202460.0060.4359.6259.6659.66319,200
Mar 20, 202458.9960.2158.9959.9659.96278,800
Mar 19, 202458.9959.7258.8259.2659.26276,400
Mar 18, 202459.5959.7258.6758.8858.88302,100
Mar 15, 202459.5160.3359.2559.5959.591,229,000
Mar 14, 202460.0560.2059.2259.8159.81481,500
Mar 13, 202460.8461.3360.3160.4160.41383,400
Mar 12, 202460.8561.2160.5160.9760.97381,200
Mar 11, 202460.4861.3660.4861.1661.16384,600
Mar 08, 202460.8961.0760.4960.7060.70550,500
Mar 08, 20240.755 Dividend
Mar 07, 202461.1861.6160.8761.1560.40297,300
Mar 06, 202461.2761.2860.3560.7459.99435,700
Mar 05, 202461.1261.5760.4160.7459.99309,300
Mar 04, 202459.4760.9759.4760.9160.16308,000
Mar 01, 202459.0859.7858.5159.6158.87272,300
Feb 29, 202459.7959.8159.0959.3258.59421,800
Feb 28, 202458.8059.4858.8059.3758.64316,700
Feb 27, 202458.8159.1158.5959.0758.34196,600
Feb 26, 202458.7158.7457.9458.5357.81293,000
Feb 23, 202459.5059.7258.8659.1458.41474,900
Feb 22, 202459.0659.6558.4259.6058.86439,100
Feb 21, 202459.5860.1259.2759.7358.99404,300
Feb 20, 202459.3460.7059.3459.8159.07609,500
Feb 16, 202459.9760.1059.2159.4258.69409,300
Feb 15, 202458.7760.2258.7760.0359.29533,300
Feb 14, 202457.9258.6657.1358.5057.78637,100
Feb 13, 202458.1258.4756.9957.7457.03525,600
Feb 12, 202458.3559.4558.3559.3458.61359,800
Feb 09, 202458.1858.5557.9758.3557.63441,100
Feb 08, 202457.7758.7457.4358.4657.741,202,300
Feb 07, 202457.9758.2457.5357.8657.15485,300
Feb 06, 202457.8758.2557.3357.9557.23532,700
Feb 05, 202458.2558.7357.4758.0357.31782,400
Feb 02, 202458.4959.4957.9859.0058.27831,200
Feb 01, 202457.7159.3757.1559.2758.541,649,200
Jan 31, 202458.4658.5256.3656.7756.073,158,700
Jan 30, 202458.3658.5357.8358.0357.31576,300
Jan 29, 202458.1158.7657.7758.5357.81510,600
Jan 26, 202459.1459.3658.1158.1557.43371,000
Jan 25, 202460.1560.1558.5158.8358.10684,000
Jan 24, 202461.2961.4859.0759.5058.77848,200
Jan 23, 202460.3760.9959.9560.8160.06924,700
Jan 22, 202459.2260.5258.8560.1759.43953,500
Jan 19, 202458.4758.8257.6358.7958.06512,100
Jan 18, 202458.4158.5457.6058.2057.48432,900
Jan 17, 202458.4759.3057.8958.4157.69482,200
Jan 16, 202460.0960.0958.8159.0058.27598,800
Jan 12, 202460.5760.7759.8760.0959.35258,000
Jan 11, 202461.1261.1259.5359.8459.10530,500
Jan 10, 202461.7661.9161.2661.4160.65354,900
Jan 09, 202462.4862.4861.6561.7460.98419,800
Jan 08, 202462.8063.1962.2463.0662.28326,000
Jan 05, 202462.6163.4362.3262.7061.93397,100
Jan 04, 202463.9063.9362.7463.0862.30798,800
Jan 03, 202463.7664.6463.0363.6862.89499,900
Jan 02, 202462.3464.1462.0963.7662.97481,200
Dec 29, 202362.0962.5861.8762.3461.57380,400
Dec 28, 202362.2763.0762.2762.4161.64279,200
Dec 27, 202363.4063.4062.3562.5861.81345,100
Dec 26, 202363.7764.0863.2863.3062.52626,300
Dec 22, 202363.2464.6662.9963.7862.99466,400
Dec 21, 202362.8863.3462.3962.9962.21322,400
Dec 20, 202363.6264.2162.5762.7061.93353,700
Dec 19, 202363.0463.8362.9463.5862.79461,400
Dec 18, 202363.3363.4662.6162.8062.02346,300
Dec 15, 202364.6664.6962.5662.9362.151,396,700
Dec 14, 202365.7166.4864.5464.6663.86956,000
Dec 13, 202363.6465.5763.3765.3064.49566,600
Dec 12, 202363.4463.9462.4163.9063.111,108,800
Dec 11, 202362.6163.3962.2663.3862.60389,900
Dec 08, 202363.2363.4162.6562.8862.10266,400
Dec 08, 20230.755 Dividend
Dec 07, 202363.3464.1563.1963.9062.37531,900
Dec 06, 202362.1963.4762.0763.4561.93396,200
Dec 05, 202362.4262.6061.5361.8460.35275,900
Dec 04, 202361.5962.9161.5962.5761.07457,300
Dec 01, 202360.8062.0960.5361.8860.39428,000
Nov 30, 202361.0761.3560.4961.0159.54513,600
Nov 29, 202361.5361.9660.6960.9259.46261,800
Nov 28, 202360.9061.6860.3361.3359.86319,500
Nov 27, 202360.7360.9459.9160.9159.45320,400
Nov 24, 202360.5460.9560.3460.7359.27116,200
Nov 22, 202360.1760.6659.5960.5359.08294,400
Nov 21, 202360.8160.9059.5959.7658.32416,500
Nov 20, 202361.1361.1560.2560.9659.50350,800
Nov 17, 202360.0261.3659.5961.3659.89391,100
Nov 16, 202360.5460.5458.9259.7458.31398,100
Nov 15, 202359.4460.5059.0559.9158.47401,900
Nov 14, 202358.6059.7258.6059.6458.21431,400
Nov 13, 202357.0857.6556.5457.2355.86213,200
Nov 10, 202357.3457.3556.6056.9255.55232,800
Nov 09, 202357.5557.7456.9657.1655.79266,900
Nov 08, 202357.7957.7956.4657.0555.68211,900
Nov 07, 202358.1858.4157.6057.8856.49236,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...