Spire Inc. (SR) NYSE

74.97

-0.57(-0.75%)

Updated at September 08 02:53PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 05, 202575.5875.5475.5475.7374.95290,500
September 04, 202575.2675.0475.0475.2673.91568,800
September 03, 202575.8474.974.976.0774.79450,400
September 02, 202575.9775.9375.9376.8675.85339,008
August 29, 202576.5476.676.677.2776.46317,600
August 28, 202576.8676.3276.3276.976.03430,200
August 27, 202576.6576.9576.9577.276.32400,100
August 26, 202576.6176.5676.5676.8675.93484,214
August 25, 202577.3776.5676.5677.5176.47219,801
August 22, 202576.5277.8677.8678.0576.3523,400
August 21, 202575.82767676.4275.82172,700
August 20, 202576.1476.1576.1576.9375.85347,909
August 19, 202575.1275.6375.6375.6674.83482,700
August 18, 202575.8675.275.276.2275.08437,000
August 15, 202576.4775.875.876.9774.76615,102
August 14, 202577.4977.5277.5277.7276.99276,227
August 13, 202577.0777.5977.5977.6176.45405,504
August 12, 202576.7476.7876.7876.8675.87333,240
August 11, 202576.5476.2876.2876.8375.97437,005
August 08, 202575.8276.0476.0476.3675.28496,100
August 07, 202574.9275.775.776.0174.65447,511
August 06, 202574.4274.8374.8375.5174.42633,208
August 05, 202577.3275.1875.1877.3274.75856,600
August 04, 202574.5575.9175.9176.2674.46688,300
August 01, 202573.4874.2374.2375.0373.48749,500
July 31, 202573.4174.4774.4775.2573.411.08M
July 30, 202573.0674.0274.0274.4472.821.1M
July 29, 202573.5172.8372.8373.8371.241.16M
July 28, 202576.0275.7575.7576.2675.44285,092
July 25, 202576.7976.4176.4177.0976.18342,321
July 24, 202576.7276.7376.7377.0776.19338,400
July 23, 202577.6176.5776.5777.6176.25291,900
July 22, 202576.7577.5877.5877.9276.75416,100
July 21, 202575.0576.7676.7676.8675.05360,322
July 18, 202575.7375.3275.3276.2274.98347,400
July 17, 202575.975.4175.4176.5475.3554,600
July 16, 202575.8875.9375.9376.8875.51489,108
July 15, 202575.9275.7675.7676.5775.24676,000
July 14, 202574.4575.5975.5976.0774.19633,300
July 11, 202574.2474.4474.4474.8673.72502,400
July 10, 202573.5274.5674.5674.8673.28417,222
July 09, 202574.0974.0174.0174.2173.63488,200
July 08, 202573.573.9573.9574.373.13489,320
July 07, 202573.9573.9873.9874.6673.41449,000
July 03, 202573.7274.0674.0674.2173.46225,400
July 02, 202573.1273.4173.4174.0373.12481,227
July 01, 202572.7273.5773.5774.4672.6509,200
June 30, 202572.9772.9972.9973.3372.39281,500
June 27, 202573.5172.8972.8974.3372.78880,909
June 26, 202573.0873.6873.6873.7572.71466,000
June 25, 202574.172.9372.9374.2472.81511,802
June 24, 202574.1474.574.5174.8174.14243,679
June 23, 202573.2574.4874.4874.573.25322,600
June 20, 202572.4572.8772.8773.2472.42818,200
June 18, 202572.1972.4172.4172.9471.86592,543
June 17, 202571.8572.2272.2272.2471.28369,016
June 16, 202572.5972.0472.0472.9971.57337,300
June 13, 202572.8972.2672.2673.3172.01342,844
June 12, 202573.1773.373.373.372.48608,928
June 11, 202573.8573.2373.2374.2473.05316,206
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved