We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Share Name | Share Symbol | Market | Type |
|---|---|---|---|
| Spire Inc | NYSE:SR | NYSE | Common Stock |
| Price Change | % Change | Share Price | |
|---|---|---|---|
| 0.63 | 1.05% | 60.73 |
| High Price | Low Price | Open Price | Shares Traded | Last Trade |
|---|---|---|---|---|
| 60.89 | 60.10 | 60.43 | 1,068,973 | 01:00:00 |
| Date | Share Price | Share Price Change | Share Price % Change | Low Price | High Price | Shares Traded |
|---|---|---|---|---|---|---|
| 28 Jun 2024 | 60.10 | 0.00 | 0.00% | 60.10 | 60.10 | 0 |
| 27 Jun 2024 | 60.10 | 0.89 | 1.50% | 58.95 | 60.16 | 321,557 |
| 26 Jun 2024 | 59.21 | 0.30 | 0.51% | 58.27 | 59.22 | 342,957 |
| 25 Jun 2024 | 58.91 | -0.37 | -0.62% | 58.655 | 59.50 | 290,374 |
| 24 Jun 2024 | 59.28 | 0.68 | 1.16% | 58.61 | 59.39 | 248,175 |
| 21 Jun 2024 | 58.60 | 0.01 | 0.02% | 58.39 | 59.12 | 930,993 |
| 20 Jun 2024 | 58.59 | 0.18 | 0.31% | 58.20 | 59.05 | 240,488 |
| 18 Jun 2024 | 58.41 | -0.18 | -0.31% | 58.19 | 58.84 | 511,723 |
| 17 Jun 2024 | 58.59 | 0.12 | 0.21% | 58.09 | 59.04 | 283,198 |
| 14 Jun 2024 | 58.47 | 0.26 | 0.45% | 57.77 | 58.61 | 514,239 |
| 13 Jun 2024 | 58.21 | -0.44 | -0.75% | 57.955 | 58.935 | 390,819 |
| 12 Jun 2024 | 58.65 | -0.37 | -0.63% | 58.4772 | 60.01 | 304,410 |
| 11 Jun 2024 | 59.02 | -0.88 | -1.47% | 58.50 | 59.435 | 217,501 |
| 10 Jun 2024 | 59.90 | 0.16 | 0.27% | 59.09 | 60.01 | 259,620 |
| 07 Jun 2024 | 59.74 | -0.38 | -0.63% | 59.335 | 60.17 | 231,424 |
| 06 Jun 2024 | 60.12 | -0.47 | -0.78% | 59.98 | 60.62 | 192,994 |
| 05 Jun 2024 | 60.59 | -1.05 | -1.70% | 60.51 | 61.89 | 342,033 |
| 04 Jun 2024 | 61.64 | 0.33 | 0.54% | 60.79 | 61.72 | 285,100 |
| 03 Jun 2024 | 61.31 | 0.02 | 0.03% | 61.23 | 62.09 | 257,885 |
| 31 May 2024 | 61.29 | 1.33 | 2.22% | 60.05 | 61.34 | 337,607 |
| 30 May 2024 | 59.96 | 0.86 | 1.46% | 59.3225 | 60.10 | 237,625 |
| 29 May 2024 | 59.10 | -0.23 | -0.39% | 58.49 | 59.235 | 228,474 |
| Period † | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 58.70 | 60.77 | 58.27 | 59.05 | 426,811 | 2.03 | 3.46% |
| 1 Month | 60.15 | 62.09 | 57.77 | 59.34 | 341,690 | 0.58 | 0.96% |
| 3 Months | 59.44 | 63.4953 | 57.27 | 60.35 | 341,001 | 1.29 | 2.17% |
| 6 Months | 62.27 | 64.64 | 56.36 | 59.85 | 440,432 | -1.54 | -2.47% |
| 1 Year | 62.71 | 66.48 | 53.77 | 60.21 | 416,226 | -1.98 | -3.16% |
| 3 Years | 72.93 | 79.24 | 53.77 | 65.32 | 348,777 | -12.20 | -16.73% |
| 5 Years | 83.70 | 88.00 | 50.58 | 67.38 | 325,593 | -22.97 | -27.44% |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
Support: +44 (0) 203 8794 460 | support@advfn.com
By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions
Hot Features
Premium
