NYSE - Nasdaq Real Time Price USD

Spire Inc. (SR)

61.38 +0.47 (+0.77%)
At close: April 22 at 4:00 PM EDT
61.38 0.00 (0.00%)
After hours: April 22 at 4:06 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 22, 2024 60.89 61.76 60.65 61.38 61.38 225,800
Apr 19, 2024 59.46 61.19 59.46 60.91 60.91 477,200
Apr 18, 2024 58.38 59.47 58.23 59.40 59.40 371,000
Apr 17, 2024 58.50 58.99 58.12 58.18 58.18 396,300
Apr 16, 2024 57.94 58.41 57.27 58.14 58.14 394,700
Apr 15, 2024 58.84 59.02 57.69 58.39 58.39 337,700
Apr 12, 2024 59.00 59.94 58.52 58.66 58.66 487,900
Apr 11, 2024 58.60 58.87 57.90 58.69 58.69 285,200
Apr 10, 2024 59.14 59.17 57.96 58.48 58.48 249,900
Apr 9, 2024 60.30 60.64 59.91 60.30 60.30 248,800
Apr 8, 2024 59.40 60.05 59.40 60.04 60.04 295,300
Apr 5, 2024 59.44 59.72 58.99 59.34 59.34 285,300
Apr 4, 2024 61.04 61.04 59.60 59.90 59.90 290,000
Apr 3, 2024 60.70 60.92 60.31 60.42 60.42 249,000
Apr 2, 2024 60.66 61.47 60.66 61.04 61.04 326,600
Apr 1, 2024 61.43 61.60 60.57 60.95 60.95 282,300
Mar 28, 2024 60.75 61.68 60.75 61.37 61.37 361,600
Mar 27, 2024 59.86 60.68 59.86 60.57 60.57 404,900
Mar 26, 2024 60.02 60.02 58.96 59.53 59.53 276,800
Mar 25, 2024 60.12 60.36 59.48 59.86 59.86 286,800
Mar 22, 2024 60.08 60.08 59.44 59.77 59.77 287,600
Mar 21, 2024 60.00 60.43 59.62 59.66 59.66 319,200
Mar 20, 2024 58.99 60.21 58.99 59.96 59.96 278,800
Mar 19, 2024 58.99 59.72 58.82 59.26 59.26 276,400
Mar 18, 2024 59.59 59.72 58.67 58.88 58.88 302,100
Mar 15, 2024 59.51 60.33 59.25 59.59 59.59 1,229,000
Mar 14, 2024 60.05 60.20 59.22 59.81 59.81 481,500
Mar 13, 2024 60.84 61.33 60.31 60.41 60.41 383,400
Mar 12, 2024 60.85 61.21 60.51 60.97 60.97 381,200
Mar 11, 2024 60.48 61.36 60.48 61.16 61.16 384,600
Mar 8, 2024 0.76 Dividend
Mar 8, 2024 60.89 61.07 60.49 60.70 60.70 550,500
Mar 7, 2024 61.18 61.61 60.87 61.15 60.40 297,300
Mar 6, 2024 61.27 61.28 60.35 60.74 59.99 435,700
Mar 5, 2024 61.12 61.57 60.41 60.74 59.99 309,300
Mar 4, 2024 59.47 60.97 59.47 60.91 60.16 308,000
Mar 1, 2024 59.08 59.78 58.51 59.61 58.87 272,300
Feb 29, 2024 59.79 59.81 59.09 59.32 58.59 421,800
Feb 28, 2024 58.80 59.48 58.80 59.37 58.64 316,700
Feb 27, 2024 58.81 59.11 58.59 59.07 58.34 196,600
Feb 26, 2024 58.71 58.74 57.94 58.53 57.81 293,000
Feb 23, 2024 59.50 59.72 58.86 59.14 58.41 474,900
Feb 22, 2024 59.06 59.65 58.42 59.60 58.86 439,100
Feb 21, 2024 59.58 60.12 59.27 59.73 58.99 404,300
Feb 20, 2024 59.34 60.70 59.34 59.81 59.07 609,500
Feb 16, 2024 59.97 60.10 59.21 59.42 58.69 409,300
Feb 15, 2024 58.77 60.22 58.77 60.03 59.29 533,300
Feb 14, 2024 57.92 58.66 57.13 58.50 57.78 637,100
Feb 13, 2024 58.12 58.47 56.99 57.74 57.03 525,600
Feb 12, 2024 58.35 59.45 58.35 59.34 58.61 359,800
Feb 9, 2024 58.18 58.55 57.97 58.35 57.63 441,100
Feb 8, 2024 57.77 58.74 57.43 58.46 57.74 1,202,300
Feb 7, 2024 57.97 58.24 57.53 57.86 57.15 485,300
Feb 6, 2024 57.87 58.25 57.33 57.95 57.23 532,700
Feb 5, 2024 58.25 58.73 57.47 58.03 57.31 782,400
Feb 2, 2024 58.49 59.49 57.98 59.00 58.27 831,200
Feb 1, 2024 57.71 59.37 57.15 59.27 58.54 1,649,200
Jan 31, 2024 58.46 58.52 56.36 56.77 56.07 3,158,700
Jan 30, 2024 58.36 58.53 57.83 58.03 57.31 576,300
Jan 29, 2024 58.11 58.76 57.77 58.53 57.81 510,600
Jan 26, 2024 59.14 59.36 58.11 58.15 57.43 371,000
Jan 25, 2024 60.15 60.15 58.51 58.83 58.10 684,000
Jan 24, 2024 61.29 61.48 59.07 59.50 58.77 848,200
Jan 23, 2024 60.37 60.99 59.95 60.81 60.06 924,700
Jan 22, 2024 59.22 60.52 58.85 60.17 59.43 953,500
Jan 19, 2024 58.47 58.82 57.63 58.79 58.06 512,100
Jan 18, 2024 58.41 58.54 57.60 58.20 57.48 432,900
Jan 17, 2024 58.47 59.30 57.89 58.41 57.69 482,200
Jan 16, 2024 60.09 60.09 58.81 59.00 58.27 598,800
Jan 12, 2024 60.57 60.77 59.87 60.09 59.35 258,000
Jan 11, 2024 61.12 61.12 59.53 59.84 59.10 530,500
Jan 10, 2024 61.76 61.91 61.26 61.41 60.65 354,900
Jan 9, 2024 62.48 62.48 61.65 61.74 60.98 419,800
Jan 8, 2024 62.80 63.19 62.24 63.06 62.28 326,000
Jan 5, 2024 62.61 63.43 62.32 62.70 61.93 397,100
Jan 4, 2024 63.90 63.93 62.74 63.08 62.30 798,800
Jan 3, 2024 63.76 64.64 63.03 63.68 62.89 499,900
Jan 2, 2024 62.34 64.14 62.09 63.76 62.97 481,200
Dec 29, 2023 62.09 62.58 61.87 62.34 61.57 380,400
Dec 28, 2023 62.27 63.07 62.27 62.41 61.64 279,200
Dec 27, 2023 63.40 63.40 62.35 62.58 61.81 345,100
Dec 26, 2023 63.77 64.08 63.28 63.30 62.52 626,300
Dec 22, 2023 63.24 64.66 62.99 63.78 62.99 466,400
Dec 21, 2023 62.88 63.34 62.39 62.99 62.21 322,400
Dec 20, 2023 63.62 64.21 62.57 62.70 61.93 353,700
Dec 19, 2023 63.04 63.83 62.94 63.58 62.79 461,400
Dec 18, 2023 63.33 63.46 62.61 62.80 62.02 346,300
Dec 15, 2023 64.66 64.69 62.56 62.93 62.15 1,396,700
Dec 14, 2023 65.71 66.48 64.54 64.66 63.86 956,000
Dec 13, 2023 63.64 65.57 63.37 65.30 64.49 566,600
Dec 12, 2023 63.44 63.94 62.41 63.90 63.11 1,108,800
Dec 11, 2023 62.61 63.39 62.26 63.38 62.60 389,900
Dec 8, 2023 0.76 Dividend
Dec 8, 2023 63.23 63.41 62.65 62.88 62.10 266,400
Dec 7, 2023 63.34 64.15 63.19 63.90 62.37 531,900
Dec 6, 2023 62.19 63.47 62.07 63.45 61.93 396,200
Dec 5, 2023 62.42 62.60 61.53 61.84 60.35 275,900
Dec 4, 2023 61.59 62.91 61.59 62.57 61.07 457,300
Dec 1, 2023 60.80 62.09 60.53 61.88 60.39 428,000
Nov 30, 2023 61.07 61.35 60.49 61.01 59.54 513,600
Nov 29, 2023 61.53 61.96 60.69 60.92 59.46 261,800
Nov 28, 2023 60.90 61.68 60.33 61.33 59.86 319,500
Nov 27, 2023 60.73 60.94 59.91 60.91 59.45 320,400
Nov 24, 2023 60.54 60.95 60.34 60.73 59.27 116,200
Nov 22, 2023 60.17 60.66 59.59 60.53 59.08 294,400
Nov 21, 2023 60.81 60.90 59.59 59.76 58.32 416,500
Nov 20, 2023 61.13 61.15 60.25 60.96 59.50 350,800
Nov 17, 2023 60.02 61.36 59.59 61.36 59.89 391,100
Nov 16, 2023 60.54 60.54 58.92 59.74 58.31 398,100
Nov 15, 2023 59.44 60.50 59.05 59.91 58.47 401,900
Nov 14, 2023 58.60 59.72 58.60 59.64 58.21 431,400
Nov 13, 2023 57.08 57.65 56.54 57.23 55.86 213,200
Nov 10, 2023 57.34 57.35 56.60 56.92 55.55 232,800
Nov 9, 2023 57.55 57.74 56.96 57.16 55.79 266,900
Nov 8, 2023 57.79 57.79 56.46 57.05 55.68 211,900
Nov 7, 2023 58.18 58.41 57.60 57.88 56.49 236,400
Nov 6, 2023 58.99 59.09 58.00 58.14 56.74 263,900
Nov 3, 2023 59.21 60.05 58.87 59.39 57.96 380,700
Nov 2, 2023 57.04 58.43 56.93 58.19 56.79 256,700
Nov 1, 2023 55.77 57.03 54.95 56.82 55.46 410,800
Oct 31, 2023 55.03 55.64 54.70 55.63 54.29 352,200
Oct 30, 2023 55.20 55.67 54.15 54.99 53.67 234,800
Oct 27, 2023 55.35 55.71 54.24 54.80 53.48 351,500
Oct 26, 2023 55.80 56.01 55.35 55.52 54.19 284,000
Oct 25, 2023 55.11 55.55 54.74 55.37 54.04 302,100
Oct 24, 2023 56.87 57.56 55.40 55.49 54.16 323,300
Oct 23, 2023 57.24 57.49 56.30 56.52 55.16 358,700
Oct 20, 2023 57.83 58.29 57.51 57.61 56.23 344,000
Oct 19, 2023 58.45 58.94 57.49 57.56 56.18 533,600
Oct 18, 2023 59.09 59.45 58.69 58.86 57.45 262,100
Oct 17, 2023 58.10 59.61 58.10 59.43 58.00 470,900
Oct 16, 2023 58.12 58.63 57.63 58.41 57.01 270,200
Oct 13, 2023 57.59 58.18 57.31 57.66 56.28 239,800
Oct 12, 2023 58.51 58.51 57.32 57.58 56.20 256,100
Oct 11, 2023 58.54 58.79 58.28 58.60 57.19 245,300
Oct 10, 2023 58.17 58.66 58.14 58.39 56.99 273,200
Oct 9, 2023 57.50 58.51 57.44 57.96 56.57 350,800
Oct 6, 2023 56.39 57.85 56.02 57.50 56.12 480,600
Oct 5, 2023 55.58 56.93 55.30 56.84 55.47 374,000
Oct 4, 2023 55.41 56.11 54.92 55.73 54.39 468,200
Oct 3, 2023 54.53 55.46 53.77 55.32 53.99 443,100
Oct 2, 2023 56.46 56.46 54.41 54.75 53.44 618,600
Sep 29, 2023 57.05 57.78 56.35 56.58 55.22 414,200
Sep 28, 2023 56.49 56.58 55.34 55.90 54.56 388,800
Sep 27, 2023 57.13 57.35 56.09 56.30 54.95 412,700
Sep 26, 2023 58.25 58.51 57.19 57.24 55.87 405,300
Sep 25, 2023 58.10 58.66 57.56 58.54 57.13 283,900
Sep 22, 2023 58.34 58.87 58.12 58.37 56.97 300,200
Sep 21, 2023 59.01 59.07 58.24 58.53 57.12 371,300
Sep 20, 2023 59.26 59.69 58.73 58.76 57.35 253,100
Sep 19, 2023 60.02 60.25 58.98 59.00 57.58 332,100
Sep 18, 2023 60.55 60.58 59.76 59.89 58.45 259,000
Sep 15, 2023 60.49 61.18 60.26 60.65 59.19 1,024,200
Sep 14, 2023 60.75 61.19 60.34 60.68 59.22 317,900
Sep 13, 2023 59.87 60.56 59.72 60.37 58.92 565,800
Sep 12, 2023 59.29 59.90 59.14 59.77 58.33 209,000
Sep 11, 2023 59.08 59.93 59.08 59.37 57.94 474,000
Sep 8, 2023 0.72 Dividend
Sep 8, 2023 58.68 59.11 58.48 58.95 57.53 234,800
Sep 7, 2023 59.22 60.11 58.97 59.39 57.26 347,100
Sep 6, 2023 57.60 58.49 57.29 58.46 56.36 457,500
Sep 5, 2023 58.30 58.36 57.28 57.47 55.41 426,400
Sep 1, 2023 58.80 59.16 58.44 58.73 56.62 258,300
Aug 31, 2023 59.17 59.50 58.32 58.41 56.32 417,900
Aug 30, 2023 59.50 59.97 59.20 59.26 57.14 239,900
Aug 29, 2023 59.26 59.56 58.94 59.47 57.34 277,500
Aug 28, 2023 58.87 59.40 58.79 59.07 56.95 299,600
Aug 25, 2023 58.77 59.06 58.47 58.85 56.74 267,000
Aug 24, 2023 58.56 59.34 58.50 58.57 56.47 265,900
Aug 23, 2023 59.08 59.11 58.50 58.85 56.74 413,000
Aug 22, 2023 58.47 59.18 58.41 58.99 56.88 250,300
Aug 21, 2023 59.00 59.24 58.37 58.90 56.79 304,900
Aug 18, 2023 59.37 59.87 59.02 59.15 57.03 272,800
Aug 17, 2023 59.04 59.48 59.01 59.24 57.12 340,600
Aug 16, 2023 58.84 59.20 58.73 59.03 56.91 361,600
Aug 15, 2023 58.50 58.76 58.00 58.63 56.53 303,300
Aug 14, 2023 59.98 59.98 58.75 58.88 56.77 275,600
Aug 11, 2023 60.16 60.30 59.82 59.98 57.83 174,500
Aug 10, 2023 60.24 60.71 59.96 59.98 57.83 333,200
Aug 9, 2023 59.82 60.71 59.78 60.24 58.08 292,000
Aug 8, 2023 60.69 60.88 59.58 60.05 57.90 266,400
Aug 7, 2023 60.77 61.18 60.23 60.84 58.66 260,700
Aug 4, 2023 60.59 61.33 60.36 60.77 58.59 407,200
Aug 3, 2023 60.99 61.32 60.20 60.68 58.50 518,100
Aug 2, 2023 61.30 62.00 59.48 61.34 59.14 844,200
Aug 1, 2023 63.47 63.82 62.00 62.05 59.83 301,700
Jul 31, 2023 63.64 63.94 63.02 63.57 61.29 343,400
Jul 28, 2023 64.34 64.34 63.28 63.42 61.15 221,000
Jul 27, 2023 65.19 65.41 63.51 63.89 61.60 544,000
Jul 26, 2023 65.15 65.89 64.75 65.24 62.90 580,500
Jul 25, 2023 65.18 65.51 64.65 65.15 62.81 656,700
Jul 24, 2023 65.23 65.51 64.55 65.37 63.03 291,500
Jul 21, 2023 65.68 65.94 65.02 65.23 62.89 547,100
Jul 20, 2023 64.56 65.50 64.28 65.43 63.08 230,100
Jul 19, 2023 63.86 64.37 63.38 64.27 61.97 482,800
Jul 18, 2023 63.21 64.22 62.50 63.51 61.23 849,100
Jul 17, 2023 63.03 63.53 62.40 63.16 60.90 315,800
Jul 14, 2023 63.64 63.73 62.41 63.03 60.77 457,000
Jul 13, 2023 63.66 64.16 63.62 63.85 61.56 602,500
Jul 12, 2023 64.13 64.56 63.70 63.86 61.57 522,900
Jul 11, 2023 63.17 63.37 62.74 63.19 60.92 809,100
Jul 10, 2023 62.24 63.07 62.20 62.98 60.72 346,200
Jul 7, 2023 62.27 62.81 61.78 62.14 59.91 467,900
Jul 6, 2023 63.10 63.22 62.28 62.45 60.21 447,100
Jul 5, 2023 63.36 64.34 63.13 63.65 61.37 272,300
Jul 3, 2023 63.03 63.83 63.03 63.50 61.22 139,600
Jun 30, 2023 63.43 63.94 63.04 63.44 61.17 378,200
Jun 29, 2023 62.42 63.13 62.32 63.02 60.76 320,600
Jun 28, 2023 62.71 63.50 62.40 62.58 60.34 284,400
Jun 27, 2023 62.95 63.59 62.56 63.09 60.83 240,500
Jun 26, 2023 62.91 63.59 62.43 62.98 60.72 328,300
Jun 23, 2023 63.77 64.12 62.37 62.71 60.46 476,000
Jun 22, 2023 64.01 64.11 63.40 63.82 61.53 369,400
Jun 21, 2023 62.97 64.25 62.27 63.93 61.64 330,600
Jun 20, 2023 63.45 63.75 62.62 63.00 60.74 484,200
Jun 16, 2023 64.11 64.14 62.97 63.49 61.21 611,300
Jun 15, 2023 63.85 64.05 63.34 63.69 61.41 526,500
Jun 14, 2023 64.30 65.22 63.75 63.97 61.68 980,900
Jun 13, 2023 65.37 66.58 65.37 66.11 63.74 201,300
Jun 12, 2023 66.00 66.37 65.09 65.66 63.31 247,300
Jun 9, 2023 0.72 Dividend
Jun 9, 2023 66.62 66.62 65.68 66.09 63.72 268,500
Jun 8, 2023 67.77 67.77 66.64 67.31 64.20 262,400
Jun 7, 2023 65.86 68.04 65.58 68.01 64.87 378,300
Jun 6, 2023 65.04 65.90 64.60 65.49 62.47 292,800
Jun 5, 2023 65.11 65.35 64.19 64.64 61.66 232,200
Jun 2, 2023 63.73 65.57 63.58 65.51 62.49 312,100
Jun 1, 2023 64.82 64.82 63.47 63.59 60.65 236,400
May 31, 2023 65.03 65.04 64.11 64.57 61.59 273,800
May 30, 2023 65.76 65.90 64.53 64.88 61.89 211,100
May 26, 2023 65.67 65.87 64.67 65.72 62.69 198,700
May 25, 2023 66.00 66.32 64.69 65.65 62.62 256,000
May 24, 2023 67.91 67.98 66.01 66.04 62.99 335,200
May 23, 2023 67.91 68.94 67.10 68.03 64.89 193,200
May 22, 2023 68.02 68.35 67.58 67.89 64.76 184,500
May 19, 2023 68.32 68.40 67.61 68.00 64.86 210,300
May 18, 2023 67.58 67.98 67.27 67.79 64.66 260,700
May 17, 2023 67.55 68.17 67.16 68.05 64.91 245,800
May 16, 2023 68.19 68.54 67.01 67.24 64.14 204,500
May 15, 2023 69.34 69.34 67.87 68.03 64.89 178,500
May 12, 2023 68.92 69.23 68.08 69.09 65.90 216,300
May 11, 2023 69.12 69.37 68.14 68.61 65.44 168,800
May 10, 2023 69.13 69.99 68.39 69.32 66.12 320,100
May 9, 2023 68.33 68.60 67.48 68.44 65.28 195,900
May 8, 2023 69.55 69.93 68.04 68.32 65.17 210,900
May 5, 2023 68.71 69.67 67.92 69.56 66.35 321,100
May 4, 2023 67.51 68.45 66.41 68.39 65.23 234,100
May 3, 2023 67.44 69.19 67.20 67.70 64.57 490,600
May 2, 2023 67.10 67.61 65.93 66.64 63.56 301,000
May 1, 2023 67.78 68.74 67.58 67.64 64.52 199,200
Apr 28, 2023 68.74 68.96 67.50 67.73 64.60 253,400
Apr 27, 2023 67.71 68.76 67.29 68.74 65.57 174,200
Apr 26, 2023 69.25 69.56 67.10 67.65 64.53 314,600
Apr 25, 2023 69.25 70.00 69.16 69.83 66.61 155,100
Apr 24, 2023 70.20 70.24 69.34 69.63 66.42 142,900

Related Tickers

OGS ONE Gas, Inc.
64.64
+0.39%
 
NJR New Jersey Resources Corporation
43.53
+0.39%
 
NWN Northwest Natural Holding Company
38.00
+0.85%
 
CPK Chesapeake Utilities Corporation
105.72
+0.87%
 
NI NiSource Inc.
27.91
+1.20%
 
ATO Atmos Energy Corporation
118.08
+0.75%
 
UGIC UGI Corporation
60.60
-0.41%
 
SWX Southwest Gas Holdings, Inc.
74.25
+1.05%
 
BKH Black Hills Corporation
54.32
+0.59%
 
UGI UGI Corporation
25.48
-1.01%