Spire Inc. (SR)

NYSE - NYSE Delayed Price. Currency in USD

Add to watchlist

61.79

+0.18

(+0.29%)

At close: 04:00PM EDT

61.76

-0.03

(-0.05%)

After hours:

08:00PM EDT

Time Period:

May 01, 2023 - May 01, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 30, 2024	61.47	62.15	60.93	61.79	61.79	445,200
Apr 29, 2024	61.63	62.01	61.50	61.61	61.61	311,500
Apr 26, 2024	61.56	62.39	61.27	61.40	61.40	361,000
Apr 25, 2024	62.05	62.15	61.30	61.75	61.75	331,800
Apr 24, 2024	60.63	62.15	60.45	62.05	62.05	567,100
Apr 23, 2024	60.36	61.53	60.36	61.17	61.17	305,000
Apr 22, 2024	60.89	61.76	60.65	61.38	61.38	225,800
Apr 19, 2024	59.46	61.19	59.46	60.91	60.91	477,200
Apr 18, 2024	58.38	59.47	58.23	59.40	59.40	371,000
Apr 17, 2024	58.50	58.99	58.12	58.18	58.18	396,300
Apr 16, 2024	57.94	58.41	57.27	58.14	58.14	394,700
Apr 15, 2024	58.84	59.02	57.69	58.39	58.39	337,700
Apr 12, 2024	59.00	59.94	58.52	58.66	58.66	487,900
Apr 11, 2024	58.60	58.87	57.90	58.69	58.69	285,200
Apr 10, 2024	59.14	59.17	57.96	58.48	58.48	249,900
Apr 09, 2024	60.30	60.64	59.91	60.30	60.30	248,800
Apr 08, 2024	59.40	60.05	59.40	60.04	60.04	295,300
Apr 05, 2024	59.44	59.72	58.99	59.34	59.34	285,300
Apr 04, 2024	61.04	61.04	59.60	59.90	59.90	290,000
Apr 03, 2024	60.70	60.92	60.31	60.42	60.42	249,000
Apr 02, 2024	60.66	61.47	60.66	61.04	61.04	326,600
Apr 01, 2024	61.43	61.60	60.57	60.95	60.95	282,300
Mar 28, 2024	60.75	61.68	60.75	61.37	61.37	361,600
Mar 27, 2024	59.86	60.68	59.86	60.57	60.57	404,900
Mar 26, 2024	60.02	60.02	58.96	59.53	59.53	276,800
Mar 25, 2024	60.12	60.36	59.48	59.86	59.86	286,800
Mar 22, 2024	60.08	60.08	59.44	59.77	59.77	287,600
Mar 21, 2024	60.00	60.43	59.62	59.66	59.66	319,200
Mar 20, 2024	58.99	60.21	58.99	59.96	59.96	278,800
Mar 19, 2024	58.99	59.72	58.82	59.26	59.26	276,400
Mar 18, 2024	59.59	59.72	58.67	58.88	58.88	302,100
Mar 15, 2024	59.51	60.33	59.25	59.59	59.59	1,229,000
Mar 14, 2024	60.05	60.20	59.22	59.81	59.81	481,500
Mar 13, 2024	60.84	61.33	60.31	60.41	60.41	383,400
Mar 12, 2024	60.85	61.21	60.51	60.97	60.97	381,200
Mar 11, 2024	60.48	61.36	60.48	61.16	61.16	384,600
Mar 08, 2024	60.89	61.07	60.49	60.70	60.70	550,500
Mar 08, 2024	0.755 Dividend
Mar 07, 2024	61.18	61.61	60.87	61.15	60.40	297,300
Mar 06, 2024	61.27	61.28	60.35	60.74	59.99	435,700
Mar 05, 2024	61.12	61.57	60.41	60.74	59.99	309,300
Mar 04, 2024	59.47	60.97	59.47	60.91	60.16	308,000
Mar 01, 2024	59.08	59.78	58.51	59.61	58.87	272,300
Feb 29, 2024	59.79	59.81	59.09	59.32	58.59	421,800
Feb 28, 2024	58.80	59.48	58.80	59.37	58.64	316,700
Feb 27, 2024	58.81	59.11	58.59	59.07	58.34	196,600
Feb 26, 2024	58.71	58.74	57.94	58.53	57.81	293,000
Feb 23, 2024	59.50	59.72	58.86	59.14	58.41	474,900
Feb 22, 2024	59.06	59.65	58.42	59.60	58.86	439,100
Feb 21, 2024	59.58	60.12	59.27	59.73	58.99	404,300
Feb 20, 2024	59.34	60.70	59.34	59.81	59.07	609,500
Feb 16, 2024	59.97	60.10	59.21	59.42	58.69	409,300
Feb 15, 2024	58.77	60.22	58.77	60.03	59.29	533,300
Feb 14, 2024	57.92	58.66	57.13	58.50	57.78	637,100
Feb 13, 2024	58.12	58.47	56.99	57.74	57.03	525,600
Feb 12, 2024	58.35	59.45	58.35	59.34	58.61	359,800
Feb 09, 2024	58.18	58.55	57.97	58.35	57.63	441,100
Feb 08, 2024	57.77	58.74	57.43	58.46	57.74	1,202,300
Feb 07, 2024	57.97	58.24	57.53	57.86	57.15	485,300
Feb 06, 2024	57.87	58.25	57.33	57.95	57.23	532,700
Feb 05, 2024	58.25	58.73	57.47	58.03	57.31	782,400
Feb 02, 2024	58.49	59.49	57.98	59.00	58.27	831,200
Feb 01, 2024	57.71	59.37	57.15	59.27	58.54	1,649,200
Jan 31, 2024	58.46	58.52	56.36	56.77	56.07	3,158,700
Jan 30, 2024	58.36	58.53	57.83	58.03	57.31	576,300
Jan 29, 2024	58.11	58.76	57.77	58.53	57.81	510,600
Jan 26, 2024	59.14	59.36	58.11	58.15	57.43	371,000
Jan 25, 2024	60.15	60.15	58.51	58.83	58.10	684,000
Jan 24, 2024	61.29	61.48	59.07	59.50	58.77	848,200
Jan 23, 2024	60.37	60.99	59.95	60.81	60.06	924,700
Jan 22, 2024	59.22	60.52	58.85	60.17	59.43	953,500
Jan 19, 2024	58.47	58.82	57.63	58.79	58.06	512,100
Jan 18, 2024	58.41	58.54	57.60	58.20	57.48	432,900
Jan 17, 2024	58.47	59.30	57.89	58.41	57.69	482,200
Jan 16, 2024	60.09	60.09	58.81	59.00	58.27	598,800
Jan 12, 2024	60.57	60.77	59.87	60.09	59.35	258,000
Jan 11, 2024	61.12	61.12	59.53	59.84	59.10	530,500
Jan 10, 2024	61.76	61.91	61.26	61.41	60.65	354,900
Jan 09, 2024	62.48	62.48	61.65	61.74	60.98	419,800
Jan 08, 2024	62.80	63.19	62.24	63.06	62.28	326,000
Jan 05, 2024	62.61	63.43	62.32	62.70	61.93	397,100
Jan 04, 2024	63.90	63.93	62.74	63.08	62.30	798,800
Jan 03, 2024	63.76	64.64	63.03	63.68	62.89	499,900
Jan 02, 2024	62.34	64.14	62.09	63.76	62.97	481,200
Dec 29, 2023	62.09	62.58	61.87	62.34	61.57	380,400
Dec 28, 2023	62.27	63.07	62.27	62.41	61.64	279,200
Dec 27, 2023	63.40	63.40	62.35	62.58	61.81	345,100
Dec 26, 2023	63.77	64.08	63.28	63.30	62.52	626,300
Dec 22, 2023	63.24	64.66	62.99	63.78	62.99	466,400
Dec 21, 2023	62.88	63.34	62.39	62.99	62.21	322,400
Dec 20, 2023	63.62	64.21	62.57	62.70	61.93	353,700
Dec 19, 2023	63.04	63.83	62.94	63.58	62.79	461,400
Dec 18, 2023	63.33	63.46	62.61	62.80	62.02	346,300
Dec 15, 2023	64.66	64.69	62.56	62.93	62.15	1,396,700
Dec 14, 2023	65.71	66.48	64.54	64.66	63.86	956,000
Dec 13, 2023	63.64	65.57	63.37	65.30	64.49	566,600
Dec 12, 2023	63.44	63.94	62.41	63.90	63.11	1,108,800
Dec 11, 2023	62.61	63.39	62.26	63.38	62.60	389,900
Dec 08, 2023	63.23	63.41	62.65	62.88	62.10	266,400
Dec 08, 2023	0.755 Dividend
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,714.54-297.08(-1.35%)

S&P 5005,035.69-80.48(-1.57%)

DOW37,815.92-570.17(-1.49%)

CAD/USD0.7256-0.0005(-0.06%)

CRUDE OIL81.02-0.91(-1.11%)

Bitcoin CAD82,185.73-5,195.13(-5.95%)

Spire Inc. (SR)

S&P/TSX
21,714.54
-297.08(-1.35%)

S&P 500
5,035.69
-80.48(-1.57%)

DOW
37,815.92
-570.17(-1.49%)

CAD/USD
0.7256
-0.0005(-0.06%)

CRUDE OIL
81.02
-0.91(-1.11%)

Bitcoin CAD
82,185.73
-5,195.13(-5.95%)