SR

Spire Historical Data

Company Name Stock Ticker Symbol Market Type
Spire Inc SR NYSE Common Stock
  Price Change Change Percent Stock Price Last Traded
-1.69 -2.64% 62.33 16:01:00
Open Price Low Price High Price Close Price Prev Close
64.56 62.22 64.66 62.33 64.02
more quote information »

SR Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week68.6968.8862.2265.70261,117-6.36-9.26%
1 Month70.2071.7262.2268.60256,719-7.87-11.21%
3 Months72.3777.67562.2271.33249,289-10.04-13.87%
6 Months70.9979.2462.2273.60325,910-8.66-12.2%
1 Year62.4479.2459.6068.99333,369-0.11-0.18%
3 Years86.4687.9650.5869.29311,855-24.13-27.91%
5 Years74.7588.0050.5871.45278,295-12.42-16.62%

SR 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 30 2022 62.33 -1.69 -2.64% 64.56 64.66 62.22 366,070
Sep 29 2022 64.02 -1.85 -2.81% 65.39 65.82 63.12 329,499
Sep 28 2022 65.87 0.96 1.48% 65.75 66.49 64.75 300,878
Sep 27 2022 64.91 -1.76 -2.64% 67.01 67.19 64.77 226,601
Sep 26 2022 66.67 -1.27 -1.87% 67.88 67.94 65.78 249,640
Sep 23 2022 67.94 -1.49 -2.15% 68.69 68.88 67.17 198,966
Sep 22 2022 69.43 0.81 1.18% 68.63 69.625 67.7637 226,044
Sep 21 2022 68.62 -0.87 -1.25% 69.94 70.66 68.57 220,068
Sep 20 2022 69.49 -1.11 -1.57% 69.96 70.37 68.64 337,172
Sep 19 2022 70.60 1.34 1.93% 68.94 70.62 68.90 205,285
Sep 16 2022 69.26 0.43 0.62% 68.72 69.42 68.53 415,545
Sep 15 2022 68.83 -1.08 -1.54% 69.59 69.59 68.50 185,004
Sep 14 2022 69.91 0.77 1.11% 69.22 70.27 69.12 217,975
Sep 13 2022 69.14 -2.56 -3.57% 70.90 71.14 68.70 280,366
Sep 12 2022 71.70 1.41 2.01% 70.50 71.72 70.39 286,823
Sep 09 2022 70.29 0.70 1.01% 70.45 70.525 69.385 344,785
Sep 08 2022 69.59 -0.47 -0.67% 69.43 69.89 69.07 182,702
Sep 07 2022 70.06 1.33 1.94% 68.39 70.07 68.39 220,126
Sep 06 2022 68.73 -0.28 -0.41% 69.28 69.64 68.33 209,878
See More Historical Prices ยป
Your Recent History
NYSE
SR
Spire
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

Log in to ADVFN
Register Now

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20221003 01:20:44