tiprankstipranks
Trending News
More News >
Spire Inc (SR)
NYSE:SR
US Market
Advertisement

Spire (SR) Historical Prices

Compare
166 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Aug 07, 2025
74.92
76.01
74.65
75.70
75.70
+1.16%
447,511
0.92
Aug 06, 2025
74.42
75.51
74.42
74.83
74.83
-0.47%
633,208
1.32
Aug 05, 2025
77.32
77.32
74.75
75.18
75.18
-0.96%
856,552
1.81
Aug 04, 2025
74.55
76.26
74.46
75.91
75.91
+2.26%
688,274
1.47
Aug 01, 2025
73.48
75.03
73.48
74.23
74.23
-0.32%
749,460
1.61
Jul 31, 2025
73.41
75.25
73.41
74.47
74.47
+0.61%
1,076,302
2.34
Jul 30, 2025
73.06
74.44
72.82
74.02
74.02
+1.63%
1,097,110
2.43
Jul 29, 2025
73.51
73.83
71.24
72.83
72.83
-3.85%
1,160,657
2.64
Jul 28, 2025
76.02
76.26
75.44
75.75
75.75
-0.86%
285,092
0.64
Jul 25, 2025
76.79
77.09
76.18
76.41
76.41
-0.42%
342,321
0.77
Jul 24, 2025
76.72
77.07
76.19
76.73
76.73
+0.21%
338,388
0.76
Jul 23, 2025
77.61
77.61
76.25
76.57
76.57
-1.30%
291,872
0.66
Jul 22, 2025
76.75
77.92
76.75
77.58
77.58
+1.07%
416,093
0.93
Jul 21, 2025
75.05
76.86
75.05
76.76
76.76
+1.91%
360,322
0.81
Jul 18, 2025
75.73
76.22
74.98
75.32
75.32
-0.12%
347,382
0.77
Jul 17, 2025
75.90
76.54
75.30
75.41
75.41
-0.68%
554,570
1.24
Jul 16, 2025
75.88
76.88
75.51
75.93
75.93
+0.22%
489,108
1.10
Jul 15, 2025
75.92
76.57
75.24
75.76
75.76
+0.22%
675,999
1.54
Jul 14, 2025
74.45
76.07
74.20
75.59
75.59
+1.54%
633,281
1.45
Jul 11, 2025
74.24
74.86
73.72
74.44
74.44
-0.16%
502,377
1.15
Jul 10, 2025
73.52
74.86
73.28
74.56
74.56
+0.74%
417,222
0.94
Jul 09, 2025
74.09
74.21
73.63
74.01
74.01
+0.08%
488,178
1.09
Jul 08, 2025
73.50
74.30
73.13
73.95
73.95
-0.04%
489,320
1.09
Jul 07, 2025
73.95
74.66
73.41
73.98
73.98
-0.11%
448,962
0.99
Jul 03, 2025
73.72
74.21
73.46
74.06
74.06
+0.89%
225,396
0.50
Jul 02, 2025
73.12
74.03
73.12
73.41
73.41
-0.22%
481,227
1.06
Jul 01, 2025
72.72
74.46
72.60
73.57
73.57
+0.79%
509,165
1.13
Jun 30, 2025
72.97
73.33
72.39
72.99
72.99
+0.14%
281,467
0.62
Jun 27, 2025
73.51
74.33
72.78
72.89
72.89
-1.07%
880,909
1.97
Jun 26, 2025
73.08
73.75
72.71
73.68
73.68
+1.03%
465,963
1.05
Jun 25, 2025
74.10
74.24
72.81
72.93
72.93
-2.11%
511,802
1.15
Jun 24, 2025
74.14
74.81
74.14
74.50
74.50
+0.03%
387,790
0.88
Jun 23, 2025
73.25
74.50
73.25
74.48
74.48
+2.21%
322,563
0.71
Jun 20, 2025
72.45
73.24
72.42
72.87
72.87
+0.64%
818,157
1.81
Jun 18, 2025
72.19
72.94
71.86
72.41
72.41
+0.26%
592,543
1.32
Jun 17, 2025
71.85
72.24
71.28
72.22
72.22
+0.25%
369,016
0.82
Jun 16, 2025
72.59
72.99
71.57
72.04
72.04
-0.30%
337,266
0.75
Jun 13, 2025
72.89
73.31
72.01
72.26
72.26
-1.42%
342,844
0.76
Jun 12, 2025
73.17
73.30
72.48
73.30
73.30
+0.10%
608,946
1.34
Jun 11, 2025
73.85
74.24
73.05
73.23
73.23
-0.73%
316,206
0.69
Jun 10, 2025
73.96
74.57
73.87
74.55
73.76
+2.04%
309,393
0.67
Jun 09, 2025
73.38
74.24
73.10
73.84
73.06
+1.35%
316,207
0.68
Jun 06, 2025
74.20
74.31
73.18
73.63
72.85
+1.11%
344,533
0.74
Jun 05, 2025
73.15
73.81
72.69
73.60
72.82
+1.46%
355,919
0.76
Jun 04, 2025
74.86
74.86
73.18
73.31
72.54
-1.49%
685,475
1.48
Jun 03, 2025
74.92
75.32
73.96
75.21
74.42
+1.82%
536,680
1.16
Jun 02, 2025
74.87
75.28
73.90
74.65
73.86
+0.22%
436,224
0.94
May 30, 2025
74.91
75.54
74.69
75.28
74.49
+1.73%
496,301
1.07
May 29, 2025
73.50
74.90
73.11
74.79
74.00
+2.50%
412,260
0.89
May 28, 2025
75.19
75.28
73.50
73.74
72.96
-1.16%
481,563
1.04
Rows:
50
What am I Missing?
Make informed decisions based on Top Analysts' activity
Know what industry insiders are buying
Get actionable alerts from top Wall Street Analysts
Find out before anyone else which stock is going to shoot up
Get powerful stock screeners & detailed portfolio analysis