Spire Inc. (SR-PA) NYSE

96.84

+1.71128(+1.80%)

Updated at February 20 03:05PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
February 20, 202696.2896.3296.3296.9794.78315,759
February 19, 202695.2695.1395.1395.9394.79418,959
February 18, 202697.1694.7994.7997.3494.63378,525
February 17, 202692.293.2793.2793.2792.2261,504
February 13, 202690.2691.8491.8491.9490.04361,127
February 12, 202688.7890.3390.3390.3688.12532,253
February 11, 202686.9288.0488.0488.5385.84402,590
February 10, 202685.5886.7386.7387.3585.52260,697
February 09, 202684.7984.7384.7384.8983.79349,047
February 06, 202624.9824.9924.9924.9924.989,743
February 05, 202624.9724.9724.9724.9824.974,102
February 04, 202624.9724.9824.9824.9924.9718,656
February 03, 202624.9824.9824.9824.9824.9637,312
February 02, 20262524.9924.992524.9976,594
January 30, 202625252525.124.96362,619
January 29, 202624.9624.9624.9624.9724.95531,325
January 28, 202624.9524.9624.9624.9724.9516,264
January 27, 202624.9524.9524.9524.9624.9429,370
January 26, 202624.9724.9424.9424.9724.9429,325
January 23, 202625.2825.324.9325.3125.2842,985
January 22, 202625.2825.2924.9225.2925.2736,002
January 21, 202625.2625.2624.8925.2825.2622,758
January 20, 202625.2625.2624.8925.2725.2637,693
January 16, 202625.2725.2724.925.2825.2533,186
January 15, 202625.2425.2625.2625.2725.2228,535
January 14, 202625.2625.2525.2525.2625.2520,444
January 13, 202625.2525.2625.2625.2625.2424,722
January 12, 202625.2525.2425.2425.2625.2448,653
January 09, 202625.2225.2525.2525.2525.2290,634
January 08, 202625.1525.2325.2325.2325.1498,885
January 07, 202625.1925.1725.1725.1925.1480,063
January 06, 202625.1825.1725.1725.225.1675,772
January 05, 202625.1625.1925.1925.225.16232,979
January 02, 202624.0924.224.224.224.0614,277
December 31, 202523.8823.9823.9824.0623.88400,960
December 30, 202524.0323.8723.8724.0623.76112,615
December 29, 202524.1524.0624.0624.1824.0115,423
December 26, 202524.1424.0724.0724.2324.0415,720
December 24, 202524.224.1424.1424.224.1417,079
December 23, 202524.324.224.224.3524.1416,542
December 22, 202524.4324.2624.2624.4324.2320,220
December 19, 202524.3624.324.324.4224.2713,465
December 18, 202524.2724.3624.3624.4524.2714,664
December 17, 202524.3824.3124.3124.4924.2715,048
December 16, 202524.524.4524.4524.624.3727,974
December 15, 202524.4924.5524.5524.5924.4816,478
December 12, 202524.3624.524.524.5224.3113,803
December 11, 202524.3224.4924.4924.5824.3212,890
December 10, 202524.3924.3224.3224.5124.2615,203
December 09, 202524.3624.3124.3124.4724.333,783
December 08, 202524.224.3724.3724.3824.0842,883
December 05, 202524.1524.1224.1224.2124.056,114
December 04, 202524.2224.1824.1824.2724.121,366
December 03, 202524.1524.1724.1724.2124.157,957
December 02, 202524.2424.1724.1724.2424.1514,082
December 01, 202524.4624.2324.2324.4624.1817,959
November 28, 202524.3524.1524.1524.4624.1523,850
November 26, 202524.3724.3224.3224.3924.325,848
November 25, 202524.2724.3924.3924.3924.216,041
November 24, 202524.2224.2824.2824.324.114,501
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved