Advertisement
Advertisement
U.S. markets open in 3 hours 7 minutes
Advertisement
Advertisement
Advertisement
Advertisement

Spire Inc. (SR)

NYSE - NYSE Delayed Price. Currency in USD
73.67-1.00 (-1.34%)
At close: 04:00PM EST
72.93 -0.74 (-1.00%)
After hours: 04:08PM EST
Advertisement
Advertisement
Time Period:
Nov 29, 2021 - Nov 29, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Nov 28, 202274.1274.5372.7573.6773.67222,800
Nov 25, 202273.9974.9173.9374.6774.6799,400
Nov 23, 202273.0973.7872.5473.6673.66228,200
Nov 22, 202272.6273.3172.3573.2973.29244,900
Nov 21, 202270.5772.8670.5772.4572.45319,600
Nov 18, 202269.6971.0069.1170.8670.86422,200
Nov 17, 202267.0768.6066.8868.6068.60323,900
Nov 16, 202269.2969.8666.5267.7667.76483,700
Nov 15, 202269.9070.6069.3170.0170.01275,300
Nov 14, 202270.6871.0669.4769.5569.55310,300
Nov 11, 202271.2671.5770.4170.5470.54343,800
Nov 10, 202270.0871.4369.6671.1171.11353,700
Nov 09, 202267.7669.1967.4368.4168.41375,800
Nov 08, 202267.5668.4467.3167.9867.98205,400
Nov 07, 202268.4168.4166.1267.4367.43294,700
Nov 04, 202267.9369.2267.5168.4868.48200,800
Nov 03, 202268.3268.3567.4967.9367.93221,500
Nov 02, 202269.8671.5669.1369.1869.18326,900
Nov 01, 202269.8770.7669.2570.3570.35229,000
Oct 31, 202269.6470.6469.2969.8169.81429,800
Oct 28, 202269.6070.1769.2669.7069.70445,200
Oct 27, 202268.5170.3668.2869.1069.10344,400
Oct 26, 202267.5968.3967.0067.9367.93346,100
Oct 25, 202265.6267.0665.6266.9066.90282,700
Oct 24, 202265.6666.6665.4365.6065.60226,600
Oct 21, 202265.3965.6263.9465.3665.36409,200
Oct 20, 202265.9165.9164.7164.8064.80423,100
Oct 19, 202264.9265.8264.7265.4965.49291,400
Oct 18, 202265.4766.4965.3865.8665.86334,500
Oct 17, 202264.2366.0263.8664.7064.70306,600
Oct 14, 202265.5966.0563.1663.2063.20321,800
Oct 13, 202262.0765.4062.0265.3665.36382,600
Oct 12, 202263.3963.3962.3162.9462.94250,900
Oct 11, 202261.7664.2261.5263.6263.62398,100
Oct 10, 202262.3263.0861.9562.0462.04216,900
Oct 07, 202263.0163.0161.6462.0062.00286,800
Oct 06, 202264.1764.1762.9262.9762.97286,700
Oct 05, 202264.7164.7163.6264.3864.38212,700
Oct 04, 202264.1665.7264.1165.6765.67265,700
Oct 03, 202263.3164.6662.7964.1064.10215,900
Sep 30, 202264.5664.6662.2262.3362.33366,100
Sep 29, 202265.3965.3963.1264.0264.02329,500
Sep 28, 202265.7566.4964.7565.8765.87300,900
Sep 27, 202267.0167.1964.7764.9164.91226,600
Sep 26, 202267.8867.9365.7866.6766.67249,600
Sep 23, 202268.6968.8867.1767.9467.94199,000
Sep 22, 202268.6369.6367.7669.4369.43226,000
Sep 21, 202269.9470.6668.5768.6268.62220,100
Sep 20, 202269.9670.1968.6469.4969.49337,200
Sep 19, 202268.9470.6268.9070.6070.60205,300
Sep 16, 202268.7269.4268.5369.2669.26414,200
Sep 15, 202269.5969.5968.5068.8368.83185,000
Sep 14, 202269.2270.2769.1269.9169.91218,000
Sep 13, 202270.9071.1468.7069.1469.14280,400
Sep 12, 202270.5071.7270.3971.7071.70286,800
Sep 09, 202270.4570.5369.3970.2970.29344,800
Sep 09, 20220.685 Dividend
Sep 08, 202269.4369.8969.0769.5968.90182,700
Sep 07, 202268.3970.0768.3970.0669.37220,100
Sep 06, 202269.2869.6468.3368.7368.05209,900
Sep 02, 202270.2070.5468.8069.0168.33240,300
Sep 01, 202269.8870.2868.9069.8469.15429,200
Aug 31, 202270.1070.9369.1069.8969.20370,400
Aug 30, 202272.3872.3870.5070.6469.94264,800
Aug 29, 202272.6572.8972.0172.4571.74136,500
Aug 26, 202274.4874.7372.9572.9872.26224,800
Aug 25, 202273.1474.4873.0974.4673.73185,100
Aug 24, 202274.2674.2672.5273.5272.80256,500
Aug 23, 202274.1274.5873.5774.1273.39204,400
Aug 22, 202276.2376.2374.4874.5773.84213,600
Aug 19, 202276.6477.2076.2676.4775.72291,800
Aug 18, 202276.4977.1176.4476.7075.95153,100
Aug 17, 202277.4077.5976.4776.5775.82252,700
Aug 16, 202276.2877.6876.0677.4076.64207,500
Aug 15, 202275.6376.4075.1576.2875.53155,900
Aug 12, 202274.6375.7174.4975.6374.89168,600
Aug 11, 202274.8575.1174.1174.1673.43209,200
Aug 10, 202274.9075.3174.5274.6673.93197,500
Aug 09, 202273.7674.9073.3474.7474.00318,700
Aug 08, 202272.9873.6172.8373.4272.70289,600
Aug 05, 202272.7073.2471.6772.3171.60296,300
Aug 04, 202273.5274.2673.1073.1672.44283,300
Aug 03, 202274.1074.1071.7973.6972.96224,700
Aug 02, 202275.1275.4174.0674.1373.40195,100
Aug 01, 202274.7075.6174.1075.1274.38270,000
Jul 29, 202274.1375.7774.1375.2474.50308,400
Jul 28, 202273.0974.5772.5774.4073.67211,300
Jul 27, 202271.9972.4771.2672.1771.46236,600
Jul 26, 202270.9671.9870.9671.8871.17236,800
Jul 25, 202269.9471.4769.7871.3870.68280,300
Jul 22, 202269.7670.1968.7970.0969.40323,600
Jul 21, 202269.3669.8668.7169.5768.89247,900
Jul 20, 202271.0071.0069.3969.8869.19321,800
Jul 19, 202270.3671.1170.3670.9270.22233,700
Jul 18, 202271.0671.2070.1270.1669.47213,400
Jul 15, 202270.4670.9469.0570.7170.01303,500
Jul 14, 202268.7469.9768.7469.8169.12196,900
Jul 13, 202270.0070.5869.5169.9769.28240,900
Jul 12, 202270.3871.4670.0270.3769.68171,900
Jul 11, 202271.3372.0770.6570.9870.28274,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement