Spire Inc (NY: SR )

70.92 USD +2.94 (+4.32%)
Official Closing Price Updated: 7:00 PM EST, Mar 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 05, 2021 68.70 71.78 68.32 70.92 620,900 +2.94(+4.32%)
Mar 04, 2021 67.09 68.88 66.99 67.98 503,275 +0.70(+1.04%)
Mar 03, 2021 66.83 67.64 66.20 67.28 260,533 +0.47(+0.70%)
Mar 02, 2021 66.84 67.33 65.79 66.81 292,393 -0.16(-0.24%)
Mar 01, 2021 67.37 67.70 66.88 66.97 274,304 +0.55(+0.83%)
Feb 26, 2021 67.98 68.58 66.32 66.42 331,000 -1.52(-2.24%)
Feb 25, 2021 68.41 69.15 67.73 67.94 279,241 -0.12(-0.18%)
Feb 24, 2021 68.98 68.98 67.84 68.06 408,214 -0.63(-0.92%)
Feb 23, 2021 66.41 69.39 66.41 68.69 439,563 +1.95(+2.92%)
Feb 22, 2021 67.83 67.83 66.22 66.74 414,863 -0.93(-1.37%)
Feb 19, 2021 67.54 68.29 67.12 67.67 1,027,900 +0.06(+0.09%)
Feb 18, 2021 66.57 68.05 66.41 67.61 383,954 +1.14(+1.72%)
Feb 17, 2021 64.76 66.52 64.37 66.47 490,995 +1.66(+2.56%)
Feb 16, 2021 64.05 64.83 63.63 64.81 527,543 +0.84(+1.31%)
Feb 12, 2021 63.83 64.11 63.29 63.97 416,000 +0.15(+0.24%)
Feb 11, 2021 63.25 63.85 62.86 63.82 497,268 +0.60(+0.95%)
Feb 10, 2021 64.68 64.99 63.22 63.22 818,720 -1.02(-1.59%)
Feb 09, 2021 62.92 64.51 62.75 64.24 542,369 -0.51(-0.79%)
Feb 08, 2021 65.44 65.61 64.40 64.75 275,493 -0.35(-0.54%)
Feb 05, 2021 64.58 65.72 63.68 65.10 304,600 +1.08(+1.69%)
Feb 04, 2021 62.25 64.14 61.15 64.02 391,021 +1.76(+2.83%)
Feb 03, 2021 62.36 62.71 61.29 62.26 319,373 -0.71(-1.13%)
Feb 02, 2021 62.66 63.35 61.91 62.97 355,449 +0.62(+0.99%)
Feb 01, 2021 61.19 62.50 60.50 62.35 315,327 +1.16(+1.90%)
Jan 29, 2021 60.56 61.36 59.88 61.19 399,700 +0.73(+1.21%)
Jan 28, 2021 60.92 63.13 60.42 60.46 241,561 -0.43(-0.71%)
Jan 27, 2021 60.00 61.26 59.29 60.89 418,613 +0.57(+0.94%)
Jan 26, 2021 61.86 61.86 60.31 60.32 317,572 -1.27(-2.06%)
Jan 25, 2021 61.27 61.81 60.44 61.59 403,714 -0.16(-0.26%)
Jan 22, 2021 60.73 61.83 60.16 61.75 192,300 +0.66(+1.08%)
Jan 21, 2021 61.52 64.54 60.30 61.09 343,592 +0.34(+0.56%)
Jan 20, 2021 61.05 61.69 60.13 60.75 244,888 -0.41(-0.67%)
Jan 19, 2021 62.27 62.39 60.81 61.16 267,247 -0.49(-0.79%)
Jan 15, 2021 60.73 61.91 60.37 61.65 234,700 +0.44(+0.72%)
Jan 14, 2021 62.09 62.09 60.97 61.21 182,097 -0.33(-0.54%)
Jan 13, 2021 60.92 62.05 60.64 61.54 329,079 +0.53(+0.87%)
Jan 12, 2021 61.25 61.27 60.40 61.01 273,704 +0.06(+0.10%)
Jan 11, 2021 61.47 62.34 60.71 60.95 275,393 -1.18(-1.90%)
Jan 08, 2021 62.21 62.52 61.26 62.13 212,500 -0.11(-0.18%)
Jan 07, 2021 63.50 63.51 61.88 62.24 279,753 -1.50(-2.35%)
Jan 06, 2021 63.04 64.17 62.92 63.74 488,815 +1.35(+2.16%)
Jan 05, 2021 63.78 64.13 62.06 62.39 280,269 -1.02(-1.61%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.