Spire Inc. (SR)

NYSE - NYSE Delayed price. Currency in USD

Add to watchlist

59.40

+1.22

(+2.10%)

At close: 04:00PM EDT

59.20

-0.20

(-0.34%)

After hours:

07:53PM EDT

Time period:

19 Apr 2023 - 19 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
18 Apr 2024	58.38	59.47	58.23	59.40	59.40	371,000
17 Apr 2024	58.50	58.99	58.12	58.18	58.18	396,300
16 Apr 2024	57.94	58.41	57.27	58.14	58.14	394,700
15 Apr 2024	58.84	59.02	57.69	58.39	58.39	337,700
12 Apr 2024	59.00	59.94	58.52	58.66	58.66	487,900
11 Apr 2024	58.60	58.87	57.90	58.69	58.69	285,200
10 Apr 2024	59.14	59.17	57.96	58.48	58.48	249,900
09 Apr 2024	60.30	60.64	59.91	60.30	60.30	248,800
08 Apr 2024	59.40	60.05	59.40	60.04	60.04	295,300
05 Apr 2024	59.44	59.72	58.99	59.34	59.34	285,300
04 Apr 2024	61.04	61.04	59.60	59.90	59.90	290,000
03 Apr 2024	60.70	60.92	60.31	60.42	60.42	249,000
02 Apr 2024	60.66	61.47	60.66	61.04	61.04	326,600
01 Apr 2024	61.43	61.60	60.57	60.95	60.95	282,300
28 Mar 2024	60.75	61.68	60.75	61.37	61.37	361,600
27 Mar 2024	59.86	60.68	59.86	60.57	60.57	404,900
26 Mar 2024	60.02	60.02	58.96	59.53	59.53	276,800
25 Mar 2024	60.12	60.36	59.48	59.86	59.86	286,800
22 Mar 2024	60.08	60.08	59.44	59.77	59.77	287,600
21 Mar 2024	60.00	60.43	59.62	59.66	59.66	319,200
20 Mar 2024	58.99	60.21	58.99	59.96	59.96	278,800
19 Mar 2024	58.99	59.72	58.82	59.26	59.26	276,400
18 Mar 2024	59.59	59.72	58.67	58.88	58.88	302,100
15 Mar 2024	59.51	60.33	59.25	59.59	59.59	1,229,000
14 Mar 2024	60.05	60.20	59.22	59.81	59.81	481,500
13 Mar 2024	60.84	61.33	60.31	60.41	60.41	383,400
12 Mar 2024	60.85	61.21	60.51	60.97	60.97	381,200
11 Mar 2024	60.48	61.36	60.48	61.16	61.16	384,600
08 Mar 2024	60.89	61.07	60.49	60.70	60.70	550,500
08 Mar 2024	0.755 Dividend
07 Mar 2024	61.18	61.61	60.87	61.15	60.40	297,300
06 Mar 2024	61.27	61.28	60.35	60.74	59.99	435,700
05 Mar 2024	61.12	61.57	60.41	60.74	59.99	309,300
04 Mar 2024	59.47	60.97	59.47	60.91	60.16	308,000
01 Mar 2024	59.08	59.78	58.51	59.61	58.87	272,300
29 Feb 2024	59.79	59.81	59.09	59.32	58.59	421,800
28 Feb 2024	58.80	59.48	58.80	59.37	58.64	316,700
27 Feb 2024	58.81	59.11	58.59	59.07	58.34	196,600
26 Feb 2024	58.71	58.74	57.94	58.53	57.81	293,000
23 Feb 2024	59.50	59.72	58.86	59.14	58.41	474,900
22 Feb 2024	59.06	59.65	58.42	59.60	58.86	439,100
21 Feb 2024	59.58	60.12	59.27	59.73	58.99	404,300
20 Feb 2024	59.34	60.70	59.34	59.81	59.07	609,500
16 Feb 2024	59.97	60.10	59.21	59.42	58.69	409,300
15 Feb 2024	58.77	60.22	58.77	60.03	59.29	533,300
14 Feb 2024	57.92	58.66	57.13	58.50	57.78	637,100
13 Feb 2024	58.12	58.47	56.99	57.74	57.03	525,600
12 Feb 2024	58.35	59.45	58.35	59.34	58.61	359,800
09 Feb 2024	58.18	58.55	57.97	58.35	57.63	441,100
08 Feb 2024	57.77	58.74	57.43	58.46	57.74	1,202,300
07 Feb 2024	57.97	58.24	57.53	57.86	57.15	485,300
06 Feb 2024	57.87	58.25	57.33	57.95	57.23	532,700
05 Feb 2024	58.25	58.73	57.47	58.03	57.31	782,400
02 Feb 2024	58.49	59.49	57.98	59.00	58.27	831,200
01 Feb 2024	57.71	59.37	57.15	59.27	58.54	1,649,200
31 Jan 2024	58.46	58.52	56.36	56.77	56.07	3,158,700
30 Jan 2024	58.36	58.53	57.83	58.03	57.31	576,300
29 Jan 2024	58.11	58.76	57.77	58.53	57.81	510,600
26 Jan 2024	59.14	59.36	58.11	58.15	57.43	371,000
25 Jan 2024	60.15	60.15	58.51	58.83	58.10	684,000
24 Jan 2024	61.29	61.48	59.07	59.50	58.77	848,200
23 Jan 2024	60.37	60.99	59.95	60.81	60.06	924,700
22 Jan 2024	59.22	60.52	58.85	60.17	59.43	953,500
19 Jan 2024	58.47	58.82	57.63	58.79	58.06	512,100
18 Jan 2024	58.41	58.54	57.60	58.20	57.48	432,900
17 Jan 2024	58.47	59.30	57.89	58.41	57.69	482,200
16 Jan 2024	60.09	60.09	58.81	59.00	58.27	598,800
12 Jan 2024	60.57	60.77	59.87	60.09	59.35	258,000
11 Jan 2024	61.12	61.12	59.53	59.84	59.10	530,500
10 Jan 2024	61.76	61.91	61.26	61.41	60.65	354,900
09 Jan 2024	62.48	62.48	61.65	61.74	60.98	419,800
08 Jan 2024	62.80	63.19	62.24	63.06	62.28	326,000
05 Jan 2024	62.61	63.43	62.32	62.70	61.93	397,100
04 Jan 2024	63.90	63.93	62.74	63.08	62.30	798,800
03 Jan 2024	63.76	64.64	63.03	63.68	62.89	499,900
02 Jan 2024	62.34	64.14	62.09	63.76	62.97	481,200
29 Dec 2023	62.09	62.58	61.87	62.34	61.57	380,400
28 Dec 2023	62.27	63.07	62.27	62.41	61.64	279,200
27 Dec 2023	63.40	63.40	62.35	62.58	61.81	345,100
26 Dec 2023	63.77	64.08	63.28	63.30	62.52	626,300
22 Dec 2023	63.24	64.66	62.99	63.78	62.99	466,400
21 Dec 2023	62.88	63.34	62.39	62.99	62.21	322,400
20 Dec 2023	63.62	64.21	62.57	62.70	61.93	353,700
19 Dec 2023	63.04	63.83	62.94	63.58	62.79	461,400
18 Dec 2023	63.33	63.46	62.61	62.80	62.02	346,300
15 Dec 2023	64.66	64.69	62.56	62.93	62.15	1,396,700
14 Dec 2023	65.71	66.48	64.54	64.66	63.86	956,000
13 Dec 2023	63.64	65.57	63.37	65.30	64.49	566,600
12 Dec 2023	63.44	63.94	62.41	63.90	63.11	1,108,800
11 Dec 2023	62.61	63.39	62.26	63.38	62.60	389,900
08 Dec 2023	63.23	63.41	62.65	62.88	62.10	266,400
08 Dec 2023	0.755 Dividend
07 Dec 2023	63.34	64.15	63.19	63.90	62.37	531,900
06 Dec 2023	62.19	63.47	62.07	63.45	61.93	396,200
05 Dec 2023	62.42	62.60	61.53	61.84	60.35	275,900
04 Dec 2023	61.59	62.91	61.59	62.57	61.07	457,300
01 Dec 2023	60.80	62.09	60.53	61.88	60.39	428,000
30 Nov 2023	61.07	61.35	60.49	61.01	59.54	513,600
29 Nov 2023	61.53	61.96	60.69	60.92	59.46	261,800
28 Nov 2023	60.90	61.68	60.33	61.33	59.86	319,500
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,817.40-81.50(-1.03%)

ASX 2007,567.30-74.80(-0.98%)

AUD/USD0.6424-0.0001(-0.02%)

OIL83.85+1.12(+1.35%)

GOLD2,403.80+5.80(+0.24%)

Bitcoin AUD100,488.42+5,066.05(+5.31%)

Spire Inc. (SR)

ALL ORDS
7,817.40
-81.50(-1.03%)

ASX 200
7,567.30
-74.80(-0.98%)

AUD/USD
0.6424
-0.0001(-0.02%)

OIL
83.85
+1.12(+1.35%)

GOLD
2,403.80
+5.80(+0.24%)

Bitcoin AUD
100,488.42
+5,066.05(+5.31%)