Canada markets close in 2 hours 47 minutes

Spire Inc. (SR-PA)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
23.85-0.21 (-0.87%)
As of 12:52PM EDT. Market open.
Time Period:
Apr 25, 2023 - Apr 25, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 25, 202423.9324.0223.8523.8523.857,464
Apr 24, 202424.1924.1923.9624.0624.0612,305
Apr 24, 20240.36875 Dividend
Apr 23, 202424.2024.4924.2024.4624.0915,526
Apr 22, 202424.1824.2924.1824.2323.8615,128
Apr 19, 202424.2124.2424.1024.2323.8610,312
Apr 18, 202424.1824.2224.1024.2123.846,504
Apr 17, 202424.5924.5924.2024.2723.9013,541
Apr 16, 202424.1024.3124.0124.2823.9111,929
Apr 15, 202424.5824.6524.1724.2423.8721,868
Apr 12, 202424.5924.7024.5824.5924.226,777
Apr 11, 202424.6124.7024.5024.6424.2715,707
Apr 10, 202424.5824.7524.5024.6524.2834,543
Apr 09, 202424.6424.7924.6124.7924.4229,706
Apr 08, 202424.7724.8224.6624.7224.358,635
Apr 05, 202424.8624.8624.7524.8424.4710,216
Apr 04, 202424.8324.9324.8324.8924.516,156
Apr 03, 202424.5624.8124.5024.8124.4314,514
Apr 02, 202424.6624.7224.5824.6424.2717,123
Apr 01, 202424.6924.8524.5824.7624.3920,493
Mar 28, 202424.6525.0024.6524.6924.32107,299
Mar 27, 202424.6024.8924.5924.8724.5017,578
Mar 26, 202424.7524.7824.5824.6324.2616,104
Mar 25, 202424.8524.8924.6624.6824.3115,265
Mar 22, 202424.9024.9024.6724.8124.448,226
Mar 21, 202424.8824.9624.7124.8424.4717,440
Mar 20, 202424.7524.8524.6624.8524.4818,723
Mar 19, 202424.5924.8624.5824.7224.3533,962
Mar 18, 202424.4224.6524.4224.6024.2314,095
Mar 15, 202424.4524.6524.4524.5024.1313,217
Mar 14, 202424.5024.6224.4124.4424.0710,770
Mar 13, 202424.6124.6424.5924.6224.258,383
Mar 12, 202424.6024.6124.4324.5924.228,083
Mar 11, 202424.5124.6124.5124.5824.2110,795
Mar 08, 202424.6224.6224.5624.6024.2312,011
Mar 07, 202424.6524.7224.6124.6124.249,775
Mar 06, 202424.5024.6824.4924.6224.258,010
Mar 05, 202424.4924.5024.2924.4924.125,773
Mar 04, 202424.5524.5824.3524.4124.0412,596
Mar 01, 202424.5324.6024.4524.5324.165,272
Feb 29, 202424.4224.6724.3124.6124.2442,816
Feb 28, 202424.3224.3824.2824.3724.0014,527
Feb 27, 202424.3624.3624.2624.3323.9610,112
Feb 26, 202424.2624.3424.2024.3423.9712,558
Feb 23, 202424.2024.3624.1924.3523.9817,254
Feb 22, 202424.1924.2024.1324.1523.799,470
Feb 21, 202424.0824.2224.0824.1023.7412,542
Feb 20, 202424.0124.1524.0124.1523.7912,219
Feb 16, 202424.0524.0723.9024.0223.6618,211
Feb 15, 202424.0124.0823.9924.0023.6444,522
Feb 14, 202423.8124.0023.8123.8923.5338,689
Feb 13, 202423.8323.8923.7123.8023.4435,673
Feb 12, 202423.8323.9923.8123.9623.6034,314
Feb 09, 202423.7023.8723.7023.8023.4424,073
Feb 08, 202423.9023.9623.4823.7223.36182,176
Feb 07, 202423.8424.0723.8423.9423.5820,655
Feb 06, 202424.3324.4623.7523.8723.51342,125
Feb 05, 202424.4624.5624.2224.4024.0311,663
Feb 02, 202424.5224.7624.4624.5124.149,208
Feb 01, 202424.5624.8324.4824.6924.3210,377
Jan 31, 202424.7024.7524.4524.5024.1320,021
Jan 30, 202424.6524.7524.5524.6924.3210,494
Jan 29, 202424.5524.6724.5524.6324.269,809
Jan 26, 202424.5824.6524.4224.5924.2210,165
Jan 25, 202424.4124.6924.4124.6924.3218,610
Jan 24, 202424.4424.6824.3024.4424.0730,965
Jan 24, 20240.36875 Dividend
Jan 23, 202424.8524.9724.7124.7123.977,727
Jan 22, 202424.6724.8624.6624.8624.125,934
Jan 19, 202424.4524.7624.3524.7323.998,508
Jan 18, 202424.7924.9224.4324.4323.7021,678
Jan 17, 202424.6624.8024.6624.7123.9710,676
Jan 16, 202424.8524.9024.7124.8424.1014,077
Jan 12, 202424.8224.9724.7624.9424.2011,282
Jan 11, 202424.8824.9424.8424.8924.158,933
Jan 10, 202424.9124.9724.7224.9724.2317,624
Jan 09, 202424.6124.9124.6024.8324.0910,355
Jan 08, 202424.6524.7624.5524.7123.987,984
Jan 05, 202424.7324.7324.5524.5823.8512,731
Jan 04, 202424.7324.9124.5924.6723.9428,047
Jan 03, 202424.7624.8224.5724.7323.9912,911
Jan 02, 202424.6424.8824.6424.7524.0113,244
Dec 29, 202324.6024.8724.6024.8724.1363,164
Dec 28, 202324.5024.7524.4324.7524.0116,322
Dec 27, 202324.4224.5924.3524.5923.8623,843
Dec 26, 202324.4424.5524.4124.4123.6816,025
Dec 22, 202324.4324.5724.4024.5423.8121,634
Dec 21, 202324.2124.6224.2124.5023.7711,723
Dec 20, 202324.2224.4224.2124.2123.4916,664
Dec 19, 202324.1224.3724.1224.2823.5614,559
Dec 18, 202324.4124.4624.0724.0723.3621,569
Dec 15, 202324.4524.6424.2524.2723.5526,680
Dec 14, 202324.4324.7324.4324.5123.7810,591
Dec 13, 202324.0424.5123.9124.4923.7614,348
Dec 12, 202323.9024.1323.9024.1323.4110,363
Dec 11, 202323.9324.0523.9223.9623.2525,387
Dec 08, 202323.9624.0923.9123.9323.223,279
Dec 07, 202324.0024.1924.0024.0923.3710,304
Dec 06, 202324.0024.1923.8624.0523.338,477
Dec 05, 202324.0924.1923.8824.1423.4212,169
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...