Spire Inc (SR) Historical Stock Data
66.69 ↑1.14 (1.74%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, SR is up 0.03% 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 |
|---|---|---|---|---|---|---|
| 2024-12-20 | 65.57 | 66.69 | ↑$1.12 (1.71%) | 65.21 | 67.01 | 1.34M |
| 2024-12-19 | 64.80 | 65.55 | ↑$0.75 (1.16%) | 64.54 | 65.99 | 299.30K |
| 2024-12-18 | 68.21 | 64.46 | ↓$3.75 (-5.50%) | 64.44 | 68.79 | 451.64K |
| 2024-12-17 | 67.31 | 68.30 | ↑$0.99 (1.47%) | 67.31 | 68.55 | 405.99K |
| 2024-12-16 | 67.61 | 67.89 | ↑$0.28 (0.41%) | 67.11 | 68.13 | 560.21K |
| 2024-12-13 | 67.61 | 67.70 | ↑$0.09 (0.13%) | 67.11 | 67.87 | 259.78K |
| 2024-12-12 | 69.18 | 68.11 | ↓$1.07 (-1.55%) | 68.01 | 69.43 | 256.85K |
| 2024-12-11 | 69.52 | 68.71 | ↓$0.81 (-1.17%) | 68.70 | 69.57 | 427.03K |
| 2024-12-10 | 69.70 | 70.13 | ↑$0.43 (0.62%) | 68.80 | 70.72 | 283.30K |
| 2024-12-09 | 70.80 | 69.87 | ↓$0.93 (-1.31%) | 69.66 | 71.37 | 367.25K |
| 2024-12-06 | 71.04 | 70.42 | ↓$0.62 (-0.87%) | 70.08 | 71.04 | 171.16K |
| 2024-12-05 | 71.74 | 70.76 | ↓$0.98 (-1.37%) | 70.61 | 72.48 | 319.93K |
| 2024-12-04 | 71.47 | 71.80 | ↑$0.33 (0.46%) | 71.41 | 72.20 | 400.32K |
| 2024-12-03 | 73.20 | 71.72 | ↓$1.48 (-2.02%) | 71.67 | 73.20 | 258.06K |
| 2024-12-02 | 73.61 | 72.43 | ↓$1.18 (-1.60%) | 72.14 | 73.61 | 334.23K |
| 2024-11-29 | 73.53 | 73.19 | ↓$0.34 (-0.46%) | 73.00 | 73.63 | 140.41K |
| 2024-11-27 | 73.25 | 73.11 | ↓$0.14 (-0.19%) | 72.78 | 73.64 | 325.84K |
| 2024-11-26 | 73.06 | 72.60 | ↓$0.46 (-0.63%) | 72.12 | 73.24 | 305.84K |
| 2024-11-25 | 72.89 | 73.38 | ↑$0.49 (0.67%) | 72.60 | 73.52 | 557.65K |
| 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 |
Create an account or log in to view more rows.
$SR out of the way
$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