Australia markets closed

Spire Inc. (SR-PA)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
24.870.00 (0.00%)
As of 10:02AM EDT. Market open.
Time period:
28 Mar 2023 - 28 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
28 Mar 202424.6524.8724.8724.8724.871,555
27 Mar 202424.6024.8924.5924.8724.8717,578
26 Mar 202424.7524.7824.5824.6324.6316,104
25 Mar 202424.8524.8924.6624.6824.6815,265
22 Mar 202424.9024.9024.6724.8124.818,226
21 Mar 202424.8824.9624.7124.8424.8417,440
20 Mar 202424.7524.8524.6624.8524.8518,723
19 Mar 202424.5924.8624.5824.7224.7233,962
18 Mar 202424.4224.6524.4224.6024.6014,095
15 Mar 202424.4524.6524.4524.5024.5013,217
14 Mar 202424.5024.6224.4124.4424.4410,770
13 Mar 202424.6124.6424.5924.6224.628,383
12 Mar 202424.6024.6124.4324.5924.598,083
11 Mar 202424.5124.6124.5124.5824.5810,795
08 Mar 202424.6224.6224.5624.6024.6012,011
07 Mar 202424.6524.7224.6124.6124.619,775
06 Mar 202424.5024.6824.4924.6224.628,010
05 Mar 202424.4924.5024.2924.4924.495,773
04 Mar 202424.5524.5824.3524.4124.4112,596
01 Mar 202424.5324.6024.4524.5324.535,272
29 Feb 202424.4224.6724.3124.6124.6142,816
28 Feb 202424.3224.3824.2824.3724.3714,527
27 Feb 202424.3624.3624.2624.3324.3310,112
26 Feb 202424.2624.3424.2024.3424.3412,558
23 Feb 202424.2024.3624.1924.3524.3517,254
22 Feb 202424.1924.2024.1324.1524.159,470
21 Feb 202424.0824.2224.0824.1024.1012,542
20 Feb 202424.0124.1524.0124.1524.1512,219
16 Feb 202424.0524.0723.9024.0224.0218,211
15 Feb 202424.0124.0823.9924.0024.0044,522
14 Feb 202423.8124.0023.8123.8923.8938,689
13 Feb 202423.8323.8923.7123.8023.8035,673
12 Feb 202423.8323.9923.8123.9623.9634,314
09 Feb 202423.7023.8723.7023.8023.8024,073
08 Feb 202423.9023.9623.4823.7223.72182,176
07 Feb 202423.8424.0723.8423.9423.9420,655
06 Feb 202424.3324.4623.7523.8723.87342,125
05 Feb 202424.4624.5624.2224.4024.4011,663
02 Feb 202424.5224.7624.4624.5124.519,208
01 Feb 202424.5624.8324.4824.6924.6910,377
31 Jan 202424.7024.7524.4524.5024.5020,021
30 Jan 202424.6524.7524.5524.6924.6910,494
29 Jan 202424.5524.6724.5524.6324.639,809
26 Jan 202424.5824.6524.4224.5924.5910,165
25 Jan 202424.4124.6924.4124.6924.6918,610
24 Jan 202424.4424.6824.3024.4424.4430,965
24 Jan 20240.36875 Dividend
23 Jan 202424.8524.9724.7124.7124.347,727
22 Jan 202424.6724.8624.6624.8624.495,934
19 Jan 202424.4524.7624.3524.7324.368,508
18 Jan 202424.7924.9224.4324.4324.0721,678
17 Jan 202424.6624.8024.6624.7124.3410,676
16 Jan 202424.8524.9024.7124.8424.4714,077
12 Jan 202424.8224.9724.7624.9424.5711,282
11 Jan 202424.8824.9424.8424.8924.528,933
10 Jan 202424.9124.9724.7224.9724.6017,624
09 Jan 202424.6124.9124.6024.8324.4610,355
08 Jan 202424.6524.7624.5524.7124.347,984
05 Jan 202424.7324.7324.5524.5824.2112,731
04 Jan 202424.7324.9124.5924.6724.3028,047
03 Jan 202424.7624.8224.5724.7324.3612,911
02 Jan 202424.6424.8824.6424.7524.3813,244
29 Dec 202324.6024.8724.6024.8724.5063,164
28 Dec 202324.5024.7524.4324.7524.3816,322
27 Dec 202324.4224.5924.3524.5924.2223,843
26 Dec 202324.4424.5524.4124.4124.0516,025
22 Dec 202324.4324.5724.4024.5424.1721,634
21 Dec 202324.2124.6224.2124.5024.1311,723
20 Dec 202324.2224.4224.2124.2123.8516,664
19 Dec 202324.1224.3724.1224.2823.9214,559
18 Dec 202324.4124.4624.0724.0723.7121,569
15 Dec 202324.4524.6424.2524.2723.9126,680
14 Dec 202324.4324.7324.4324.5124.1410,591
13 Dec 202324.0424.5123.9124.4924.1214,348
12 Dec 202323.9024.1323.9024.1323.7710,363
11 Dec 202323.9324.0523.9223.9623.6025,387
08 Dec 202323.9624.0923.9123.9323.573,279
07 Dec 202324.0024.1924.0024.0923.7310,304
06 Dec 202324.0024.1923.8624.0523.698,477
05 Dec 202324.0924.1923.8824.1423.7812,169
04 Dec 202323.9424.1723.7823.9723.617,310
01 Dec 202323.8524.1623.8523.9923.6310,521
30 Nov 202323.8724.0523.7923.8623.5022,352
29 Nov 202323.8524.0623.7623.8523.4926,247
28 Nov 202323.7023.9923.7023.7523.405,138
27 Nov 202323.6623.8823.5523.8323.4712,165
24 Nov 202323.6223.7323.6223.6523.303,113
22 Nov 202323.6823.8823.5223.6023.2516,103
21 Nov 202323.9224.0123.6523.6923.3417,060
20 Nov 202324.0924.1223.9324.0023.6413,300
17 Nov 202324.0124.1223.9923.9923.6313,520
16 Nov 202324.0324.1624.0124.0523.6911,501
15 Nov 202324.0624.1524.0224.0223.6613,538
14 Nov 202323.7624.2023.7624.1023.7424,007
13 Nov 202323.4723.6223.2923.6023.2513,502
10 Nov 202323.2123.4723.2123.4723.127,269
09 Nov 202323.4123.6423.2523.3222.974,506
08 Nov 202323.4523.6523.4523.5523.2014,764
07 Nov 202323.2523.5123.2523.5023.1519,024
06 Nov 202323.0223.5923.0223.3422.9925,455
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...