Home

Spire Inc. Common Stock (SR)

82.29
+0.43 (0.53%)
NYSE · Last Trade: Oct 4th, 2:40 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Spire Inc. Common Stock (SR)

DateOpenHighLowCloseVolumeAdjusted Close
10/03/202581.8983.1081.1882.29297,65382.29
10/02/202580.9681.9080.6881.86418,31281.86
10/01/202581.2781.9281.0081.21305,33881.21
9/30/202581.4182.1481.2981.52533,42181.52
9/29/202580.4681.4479.8581.39460,87581.39
9/26/202578.9980.5278.5880.50429,38480.50
9/25/202579.1179.2278.4778.79658,87978.79
9/24/202578.0579.2078.0578.79836,47778.79
9/23/202576.7978.6276.6678.36420,57678.36
9/22/202576.2477.0475.5376.91565,86176.91
9/19/202576.5176.9576.1676.451,214,64076.45
9/18/202575.6777.3475.4676.42299,23076.42
9/17/202575.4876.8875.3176.06544,54676.06
9/16/202575.7576.0274.8175.05403,96475.05
9/15/202576.1976.6676.0376.19436,04076.19
9/12/202576.2476.4875.7876.14523,63976.14
9/11/202575.5476.6675.2876.23584,01676.23
9/10/202575.6576.4275.5976.32441,27675.53
9/09/202574.7076.0474.4875.80379,64475.02
9/08/202575.6275.7174.5975.02446,95174.25
9/05/202575.5875.7374.9575.54290,46574.76
9/04/202575.2675.2673.9175.04568,76374.27
9/03/202575.8476.0674.7974.90450,38774.13
9/02/202575.9776.8675.8475.93339,00875.15
8/29/202576.5477.2776.4676.60317,58075.81
8/28/202576.8676.9076.0376.32430,17875.53
8/27/202576.6577.2076.3276.95400,06176.16
8/26/202576.6176.8675.9276.56484,21475.77
8/25/202577.3777.5176.4776.56219,80175.77
8/22/202576.5278.0576.3077.86523,38477.06
8/21/202575.8276.4275.8276.00172,68875.22
8/20/202576.1476.9375.8576.15347,90975.37
8/19/202575.1275.6674.8375.63482,66274.85
8/18/202575.8676.2275.0875.20436,96774.43
8/15/202576.4776.9774.7675.80615,10275.02
8/14/202577.4977.7276.9977.52276,22776.72
8/13/202577.0777.6176.4577.59405,48976.79
8/12/202576.7476.8675.8776.78333,24075.99
8/11/202576.5476.8375.9776.28437,00575.50
8/08/202575.8276.3675.2876.04496,05375.26
8/07/202574.9276.0174.6575.70447,51174.92
8/06/202574.4275.5174.4274.83633,20874.06
8/05/202577.3277.3274.7575.18856,55174.41
8/04/202574.5576.2674.4575.91688,27475.13
8/01/202573.4875.0373.4874.23749,46073.47
7/31/202573.4175.2573.4174.471,076,30273.70
7/30/202573.0674.4472.8274.021,097,11073.26
7/29/202573.5173.8371.2372.831,160,65772.08
7/28/202576.0276.2675.4475.75285,09274.97
7/25/202576.7977.0976.1876.41342,32175.62
7/24/202576.7277.0776.1976.73338,38875.94
7/23/202577.6177.6176.2576.57291,85675.78
7/22/202576.7577.9276.7577.58416,09376.78
7/21/202575.0576.8675.0576.76360,32275.97
7/18/202575.7376.2274.9875.32347,38274.55
7/17/202575.9076.5475.3075.41554,57074.63
7/16/202575.8876.8875.5175.93489,10875.15
7/15/202575.9276.5775.2475.76675,97974.98
7/14/202574.4576.0774.1975.59633,28174.81
7/11/202574.2474.8673.7274.44502,37773.67
7/10/202573.5274.8673.2874.56417,22273.79
7/09/202574.0974.2073.6374.01488,17873.25
7/08/202573.5074.3073.1373.95489,32073.19
7/07/202573.9574.6673.4173.98448,96273.22