SR - SPIRE MISSOURI INC
75.02
-1.090 -1.453%
Share volume: 341,245
Last Updated: 05-08-2025
Utilities/Natural Gas Distribution:
0.01%
PREVIOUS CLOSE
CHG
CHG%
$76.11
-1.09
-0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-08-2025 | $75.95 | $75.95 | $76.41 | $76.41 | $74.91 | $74.91 | $75.02 | $75.02 | 341,245 | $341,245.00 |
| 05-07-2025 | $76.47 | $76.47 | $76.95 | $76.95 | $75.99 | $75.99 | $76.11 | $76.11 | 280,478 | $280,478.00 |
| 05-06-2025 | $76.30 | $76.30 | $77.00 | $77.00 | $75.72 | $75.72 | $76.62 | $76.62 | 426,442 | $426,442.00 |
| 05-05-2025 | $76.15 | $76.15 | $76.43 | $76.43 | $75.52 | $75.52 | $76.04 | $76.04 | 329,131 | $329,131.00 |
| 05-02-2025 | $76.56 | $76.56 | $77.07 | $77.07 | $75.53 | $75.53 | $76.48 | $76.48 | 399,862 | $399,862.00 |
| 05-01-2025 | $76.91 | $76.91 | $76.91 | $76.91 | $75.55 | $75.55 | $76.29 | $76.29 | 527,213 | $527,213.00 |
| 04-30-2025 | $77.58 | $77.58 | $77.58 | $77.58 | $73.05 | $73.05 | $76.54 | $76.54 | 715,092 | $715,092.00 |
| 04-29-2025 | $77.22 | $77.22 | $77.58 | $77.58 | $76.86 | $76.86 | $77.06 | $77.06 | 563,553 | $563,553.00 |
| 04-28-2025 | $76.85 | $76.85 | $77.41 | $77.41 | $76.26 | $76.26 | $77.39 | $77.39 | 438,509 | $438,509.00 |
| 04-25-2025 | $76.57 | $76.57 | $78.54 | $78.54 | $76.27 | $76.27 | $77.02 | $77.02 | 472,442 | $472,442.00 |
