Australia Markets closed

Spire Inc. (SR)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
52.16-1.10 (-2.07%)
At close: 4:00PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
21 Sep 2020------
18 Sep 202053.5253.5251.5452.1652.16742,600
17 Sep 202053.0853.3752.6253.2653.26253,500
16 Sep 202052.8553.7752.6553.2353.23452,300
15 Sep 202053.9454.5452.6252.8052.80222,300
14 Sep 202053.8054.5353.4853.7153.71279,200
11 Sep 202054.0154.0752.9353.5753.57287,900
10 Sep 202055.0055.3353.5754.1254.12292,900
10 Sep 20200.623 Dividend
09 Sep 202056.1456.8655.0355.5554.93353,100
08 Sep 202057.6257.6255.7656.0055.37249,200
04 Sep 202058.2958.3856.9757.4656.82241,600
03 Sep 202057.9558.7357.3657.6957.04251,300
02 Sep 202057.0058.4956.9657.6056.95203,800
01 Sep 202058.3258.3756.8657.1156.47273,000
31 Aug 202058.0558.7357.9558.2157.56308,700
28 Aug 202057.7658.3956.9758.2257.57233,400
27 Aug 202057.7058.6957.0757.5056.86252,300
26 Aug 202058.5658.5657.0457.3456.70279,600
25 Aug 202059.8759.8758.8058.9858.32232,200
24 Aug 202058.8759.5558.2759.5358.86151,900
21 Aug 202059.3159.3158.0458.6858.02300,200
20 Aug 202059.5059.9259.2859.2858.62237,200
19 Aug 202059.6860.6959.4460.0359.36311,900
18 Aug 202060.3860.4859.4759.5958.92232,000
17 Aug 202060.8461.1760.1560.5459.86297,000
14 Aug 202060.6861.3160.1160.7660.08156,600
13 Aug 202061.8861.8860.2861.1960.50252,700
12 Aug 202063.0463.0762.2362.2461.54194,900
11 Aug 202063.5463.7362.3062.4661.76252,800
10 Aug 202062.3963.2562.0762.3161.61259,000
07 Aug 202060.3262.4360.3262.0861.38241,800
06 Aug 202060.6561.6360.5560.6659.98282,300
05 Aug 202062.7963.4159.9661.0060.32588,200
04 Aug 202061.8662.6861.2062.0361.33326,300
03 Aug 202061.4562.1560.3162.0461.34524,700
31 Jul 202062.4362.8360.7761.6660.97788,900
30 Jul 202063.4163.4162.6262.7862.08329,200
29 Jul 202063.8864.3962.9864.0563.33536,100
28 Jul 202061.9264.5761.9263.7863.06652,300
27 Jul 202063.0963.1060.8261.1660.47428,800
24 Jul 202065.3766.0863.3063.3762.66210,900
23 Jul 202065.0565.3564.5565.0064.27176,500
22 Jul 202063.5865.4463.3665.2364.50249,700
21 Jul 202063.7264.9063.4864.0663.34308,600
20 Jul 202064.0664.2162.7362.7362.03224,800
17 Jul 202064.7565.2064.4264.5263.80250,100
16 Jul 202064.9565.7163.7664.4763.75274,900
15 Jul 202066.0967.4164.8964.9164.18285,900
14 Jul 202065.2366.2264.4064.9364.20263,800
13 Jul 202065.7467.0465.1565.2664.53270,900
10 Jul 202063.4765.7963.4765.5564.81276,100
09 Jul 202064.6564.6562.3163.2262.51289,300
08 Jul 202065.9466.2764.9965.3264.59277,300
07 Jul 202066.1366.9865.6266.3565.61417,000
06 Jul 202067.8368.3766.3667.0766.32344,400
02 Jul 202066.8067.6466.7567.1766.42242,500
01 Jul 202066.1667.2665.7566.5965.84278,200
30 Jun 202064.4865.9864.2365.7164.97325,700
29 Jun 202062.8264.6062.5264.3963.67199,900
26 Jun 202063.6064.2462.0562.1761.47459,600
25 Jun 202063.9664.2962.5563.9663.24205,200
24 Jun 202064.7665.0063.3164.4363.71270,600
23 Jun 202067.1567.2064.8165.6564.91281,000
22 Jun 202065.0566.6364.4266.0865.34191,500
19 Jun 202067.0867.5765.3765.4664.73525,800
18 Jun 202066.6567.5365.9966.6365.88311,700
17 Jun 202069.3769.3967.1267.2966.54194,600
16 Jun 202071.1171.4969.2369.6668.88324,000
15 Jun 202066.0069.5665.4068.8468.07252,900
12 Jun 202069.6569.6565.6467.6366.87376,600
11 Jun 202070.9271.1067.6767.6966.93339,800
10 Jun 202074.0075.1272.5172.6071.79354,000
10 Jun 20200.623 Dividend
09 Jun 202075.5175.8573.6375.0873.62319,400
08 Jun 202074.9776.7574.2876.2374.75324,700
05 Jun 202073.8176.1573.5874.2872.84291,300
04 Jun 202073.4173.4571.0872.2870.88282,200
03 Jun 202073.7875.2573.7474.2772.83276,700
02 Jun 202073.6973.6972.3273.0071.58177,100
01 Jun 202073.1774.0572.2573.0671.64286,200
29 May 202071.8473.3371.1972.9271.50335,400
28 May 202074.7475.0072.3972.6571.24304,900
27 May 202073.0773.9571.8673.7472.31245,000
26 May 202073.5273.7771.5771.7270.33201,700
22 May 202070.7271.6570.3871.6070.21206,800
21 May 202070.4671.4570.3670.5969.22293,300
20 May 202070.4871.4670.0170.8369.45268,900
19 May 202071.0772.0369.1669.2067.86188,100
18 May 202069.9972.2669.7271.7770.38392,700
15 May 202068.0468.0464.9467.1365.831,078,200
14 May 202067.3868.0264.6467.9766.65427,700
13 May 202068.7468.8266.8868.2466.91332,300
12 May 202071.2771.7769.2169.2667.91273,600
11 May 202072.5872.5870.1571.3469.95430,300
08 May 202072.4473.8670.8973.4672.03341,800
07 May 202070.4671.6069.9070.8169.43187,400
06 May 202072.3572.3569.2469.3367.98194,900
05 May 202072.2473.0571.6272.5771.16218,800
04 May 202069.6671.3369.0571.3369.94231,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...