Spire Inc. Common Stock (SR)

76.09
-0.68 (-0.89%)
NYSE · Last Trade: Oct 1st, 12:58 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Spire Inc. Common Stock (SR)

DateOpenHighLowCloseVolumeAdjusted Close
9/30/202677.0677.2775.9576.09608,44076.09
9/29/202676.2577.2275.7176.77477,54576.77
9/28/202677.2877.2876.1676.84393,51376.84
9/25/202676.6877.6776.1477.21499,44977.21
9/24/202677.7578.2876.4776.79512,92976.79
9/23/202679.3979.4076.8277.39608,94177.39
9/22/202679.7280.2478.5078.50758,24778.50
9/21/202679.5380.9879.2379.76523,92879.76
9/18/202679.6679.9178.5679.231,231,50079.23
9/17/202680.0580.8679.7480.34434,80380.34
9/16/202679.9781.1379.7379.90502,54779.90
9/15/202681.1581.1679.5880.22681,21580.22
9/14/202681.1881.5279.8681.36599,49481.36
9/11/202681.4181.6680.1180.20502,12780.20
9/10/202682.0582.0881.0781.47547,69380.64
9/09/202683.6083.6280.6381.62601,59180.79
9/08/202682.5384.1182.5383.44456,19382.60
9/04/202682.9683.8482.4282.68422,78281.84
9/03/202682.0283.8282.0283.33409,80382.49
9/02/202682.8283.3681.2982.77665,56881.93
9/01/202682.2482.8681.8082.78369,34181.94
8/31/202681.5882.7481.1381.84533,56481.01
8/28/202683.0583.9182.3382.56692,14681.72
8/27/202682.8083.5482.1782.54408,43681.70
8/26/202682.9784.3082.9783.66506,77582.81
8/25/202681.4883.3481.4783.21524,42982.37
8/24/202679.9082.6979.9082.37429,00281.54
8/21/202684.1684.1680.8080.92518,29880.10
8/20/202683.2684.6282.3583.30370,01082.46
8/19/202683.7484.6583.3983.52424,56082.67
8/18/202683.2084.2383.0383.13505,59882.29
8/17/202682.4483.0481.9182.29393,48481.46
8/14/202683.4683.4682.4582.84303,52882.00
8/13/202682.3684.1682.0982.93405,37582.09
8/12/202683.3183.3181.7382.71543,10281.87
8/11/202681.2082.5180.9082.45426,48081.62
8/10/202681.5582.0180.6781.04534,40280.22
8/07/202680.2782.2380.0281.97521,94781.14
8/06/202682.0082.1980.5580.84544,00880.02
8/05/202679.0880.8478.4480.78491,95779.96
8/04/202679.4180.3278.2879.56554,90578.75
8/03/202680.6681.3579.6580.09394,48579.28
7/31/202681.3581.7879.7579.86566,38979.05
7/30/202680.3880.9579.2680.53411,38579.71
7/29/202682.9583.3480.7881.01400,04780.19
7/28/202683.1884.4482.4482.55385,68281.71
7/27/202683.7083.9382.4082.44411,72881.61
7/24/202683.1484.1682.9083.28408,01782.44
7/23/202681.1183.2380.8282.50472,79181.66
7/22/202681.3382.2280.8382.08294,56181.25
7/21/202680.7281.1580.1080.59334,32679.77
7/20/202681.5082.5580.7881.19425,32880.37
7/17/202683.0784.3581.3181.41410,53880.59
7/16/202680.4982.0580.2881.95344,76981.12
7/15/202681.1081.3380.0680.14336,62179.33
7/14/202682.3682.8081.1381.39372,78580.57
7/13/202681.3582.6281.0382.42390,71781.59
7/10/202680.5281.2180.3080.73297,92779.91
7/09/202679.6981.1179.1480.58539,58779.76
7/08/202681.1981.2679.8279.85574,82879.04
7/07/202679.1081.3879.0181.04602,14980.22
7/06/202679.7079.7377.9478.46778,66377.67
7/02/202678.5679.7478.4279.68715,54878.87
7/01/202677.8878.9277.8478.00889,71177.21