Spire Inc (SR) Historical Stock Data
72.55 ↑1.89 (2.67%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, SR is up 0.32% a day on average. There have been 16 days where Spire Inc closed green and 14 days where SR closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-22 | 71.00 | 72.55 | ↑$1.55 (2.18%) | 70.75 | 72.71 | 500.35K |
| 2024-11-21 | 69.14 | 70.66 | ↑$1.52 (2.20%) | 68.44 | 70.73 | 405.32K |
| 2024-11-20 | 67.33 | 68.39 | ↑$1.06 (1.57%) | 67.00 | 68.44 | 326.50K |
| 2024-11-19 | 67.60 | 67.93 | ↑$0.33 (0.49%) | 67.02 | 68.01 | 457.66K |
| 2024-11-18 | 66.28 | 68.19 | ↑$1.91 (2.88%) | 66.28 | 68.35 | 540.34K |
| 2024-11-15 | 66.27 | 67.01 | ↑$0.74 (1.12%) | 66.13 | 67.27 | 332.60K |
| 2024-11-14 | 65.96 | 65.92 | ↓$0.04 (-0.06%) | 65.67 | 66.35 | 319.99K |
| 2024-11-13 | 66.73 | 65.69 | ↓$1.04 (-1.56%) | 65.63 | 66.89 | 189.74K |
| 2024-11-12 | 66.19 | 66.15 | ↓$0.04 (-0.06%) | 66.07 | 67.28 | 323.10K |
| 2024-11-11 | 64.75 | 66.08 | ↑$1.33 (2.05%) | 64.45 | 66.19 | 394.48K |
| 2024-11-08 | 64.33 | 64.42 | ↑$0.09 (0.14%) | 63.67 | 65.12 | 363.81K |
| 2024-11-07 | 64.92 | 63.94 | ↓$0.98 (-1.51%) | 63.89 | 65.57 | 322.99K |
| 2024-11-06 | 63.78 | 65.09 | ↑$1.31 (2.05%) | 63.78 | 65.57 | 622.90K |
| 2024-11-05 | 61.96 | 62.80 | ↑$0.84 (1.36%) | 61.92 | 62.82 | 442.66K |
| 2024-11-04 | 62.34 | 62.24 | ↓$0.10 (-0.16%) | 61.87 | 62.99 | 267.70K |
| 2024-11-01 | 63.82 | 62.51 | ↓$1.31 (-2.05%) | 62.31 | 64.02 | 253.06K |
| 2024-10-31 | 64.50 | 63.86 | ↓$0.64 (-0.99%) | 63.81 | 65.06 | 427.16K |
| 2024-10-30 | 64.88 | 64.48 | ↓$0.40 (-0.62%) | 64.37 | 65.02 | 342.13K |
| 2024-10-29 | 64.73 | 64.51 | ↓$0.22 (-0.34%) | 64.26 | 64.95 | 315.30K |
| 2024-10-28 | 65.22 | 65.27 | ↑$0.05 (0.08%) | 65.14 | 65.77 | 239.12K |
| 2024-10-25 | 65.99 | 64.83 | ↓$1.16 (-1.76%) | 64.78 | 65.99 | 186.43K |
| 2024-10-24 | 66.16 | 65.62 | ↓$0.54 (-0.82%) | 65.36 | 66.16 | 247.92K |
| 2024-10-23 | 65.98 | 65.83 | ↓$0.15 (-0.23%) | 65.62 | 66.41 | 428.21K |
| 2024-10-22 | 66.16 | 66.39 | ↑$0.23 (0.35%) | 65.59 | 66.79 | 804.95K |
| 2024-10-21 | 65.48 | 66.25 | ↑$0.77 (1.18%) | 64.57 | 66.40 | 777.67K |
| 2024-10-18 | 64.12 | 65.25 | ↑$1.13 (1.76%) | 63.84 | 65.28 | 432.50K |
| 2024-10-17 | 64.80 | 63.78 | ↓$1.02 (-1.57%) | 61.56 | 65.13 | 1.29M |
| 2024-10-16 | 65.96 | 66.80 | ↑$0.84 (1.27%) | 65.96 | 66.92 | 332.93K |
| 2024-10-15 | 65.66 | 65.56 | ↓$0.10 (-0.15%) | 65.26 | 66.35 | 314.33K |
| 2024-10-14 | 64.84 | 65.26 | ↑$0.42 (0.65%) | 64.51 | 65.30 | 247.52K |
Create an account or log in to view more rows.
$SR shaking weak hands that’s all
$SR love this stock!!!!
$SR FYI - leaning bullish
$SR who else excited??
$SR the market is selling off
$SR holdddd it tight yall
$SR holdddd it tight yall
$SR tomorrow im gunna have a fucking good day regardless if its red or green. Red is buy green is hodl.
$SR gimme gimme
$SR is being added