SR - Spire Inc.
71.05
-0.130 -0.183%
Share volume: 452,695
Last Updated: Tue 04 Feb 2025 10:00:00 PM CET
Natural Gas Distribution :
-0.04%
PREVIOUS CLOSE
CHG
CHG%
$71.18
-0.37
-0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 02/04/2025 | $70.55 | $70.55 | $71.52 | $71.52 | $70.16 | $70.16 | $71.05 | $71.05 | 452,695 | $452,695.00 |
| 02/03/2025 | $69.91 | $69.91 | $71.57 | $71.57 | $69.82 | $69.82 | $71.42 | $71.42 | 289,455 | $289,455.00 |
| 01/31/2025 | $71.13 | $71.13 | $71.35 | $71.35 | $70.35 | $70.35 | $70.96 | $70.96 | 731,544 | $731,544.00 |
| 01/30/2025 | $70.14 | $70.14 | $71.99 | $71.99 | $69.90 | $69.90 | $71.64 | $71.64 | 374,505 | $374,505.00 |
| 01/29/2025 | $70.59 | $70.59 | $71.30 | $71.30 | $68.96 | $68.96 | $69.45 | $69.45 | 380,419 | $380,419.00 |
| 01/28/2025 | $70.71 | $70.71 | $71.11 | $71.11 | $70.03 | $70.03 | $70.59 | $70.59 | 199,512 | $199,512.00 |
| 01/27/2025 | $70.75 | $70.75 | $71.27 | $71.27 | $69.76 | $69.76 | $71.09 | $71.09 | 391,092 | $391,092.00 |
| 01/24/2025 | $68.70 | $68.70 | $69.67 | $69.67 | $68.68 | $68.68 | $69.65 | $69.65 | 257,773 | $257,773.00 |
| 01/23/2025 | $69.79 | $69.79 | $69.95 | $69.95 | $68.94 | $68.94 | $69.39 | $69.39 | 282,515 | $282,515.00 |
| 01/22/2025 | $71.68 | $71.68 | $71.68 | $71.68 | $69.35 | $69.35 | $69.50 | $69.50 | 402,745 | $402,745.00 |