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 | |
|---|---|---|---|
| 1.89 | 2.67% | 72.55 |
| High Price | Low Price | Open Price | Shares Traded | Last Trade |
|---|---|---|---|---|
| 72.71 | 70.745 | 71.00 | 500,350 | 01:00:00 |
| Date | Share Price | Share Price Change | Share Price % Change | Low Price | High Price | Shares Traded |
|---|---|---|---|---|---|---|
| 22 Nov 2024 | 72.55 | 1.89 | 2.67% | 70.745 | 72.71 | 500,350 |
| 21 Nov 2024 | 70.66 | 2.27 | 3.32% | 68.44 | 70.73 | 405,323 |
| 20 Nov 2024 | 68.39 | 0.46 | 0.68% | 67.00 | 68.44 | 326,500 |
| 19 Nov 2024 | 67.93 | -0.26 | -0.38% | 67.02 | 68.01 | 457,655 |
| 18 Nov 2024 | 68.19 | 1.18 | 1.76% | 66.28 | 68.35 | 540,336 |
| 15 Nov 2024 | 67.01 | 1.09 | 1.65% | 66.13 | 67.265 | 332,328 |
| 14 Nov 2024 | 65.92 | 0.23 | 0.35% | 65.67 | 66.345 | 319,985 |
| 13 Nov 2024 | 65.69 | -0.46 | -0.70% | 65.63 | 66.8933 | 189,739 |
| 12 Nov 2024 | 66.15 | 0.07 | 0.11% | 66.07 | 67.28 | 323,097 |
| 11 Nov 2024 | 66.08 | 1.66 | 2.58% | 64.23 | 66.19 | 393,926 |
| 08 Nov 2024 | 64.42 | 0.48 | 0.75% | 63.67 | 65.1199 | 363,813 |
| 07 Nov 2024 | 63.94 | -1.15 | -1.77% | 63.89 | 65.57 | 322,994 |
| 06 Nov 2024 | 65.09 | 2.29 | 3.65% | 63.78 | 65.57 | 618,923 |
| 05 Nov 2024 | 62.80 | 0.56 | 0.90% | 61.92 | 62.82 | 442,663 |
| 04 Nov 2024 | 62.24 | -0.27 | -0.43% | 61.87 | 62.99 | 267,699 |
| 01 Nov 2024 | 62.51 | -1.35 | -2.11% | 62.31 | 64.02 | 251,963 |
| 31 Oct 2024 | 63.86 | -0.62 | -0.96% | 63.81 | 65.06 | 427,156 |
| 30 Oct 2024 | 64.48 | -0.03 | -0.05% | 64.37 | 65.02 | 341,708 |
| 29 Oct 2024 | 64.51 | -0.76 | -1.16% | 64.26 | 64.95 | 315,304 |
| 28 Oct 2024 | 65.27 | 0.44 | 0.68% | 65.08 | 65.77 | 239,111 |
| 25 Oct 2024 | 64.83 | -0.79 | -1.20% | 64.78 | 65.99 | 186,434 |
| 24 Oct 2024 | 65.62 | -0.21 | -0.32% | 65.36 | 66.16 | 247,922 |
| Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 66.31 | 72.55 | 66.30 | 68.47 | 404,685 | 6.24 | 9.41% |
| 1 Month | 65.99 | 72.55 | 61.87 | 65.66 | 349,844 | 6.56 | 9.94% |
| 3 Months | 65.69 | 72.55 | 61.555 | 65.76 | 386,192 | 6.86 | 10.44% |
| 6 Months | 62.96 | 72.55 | 57.77 | 64.18 | 367,964 | 9.59 | 15.23% |
| 1 Year | 60.17 | 72.55 | 56.36 | 62.15 | 419,070 | 12.38 | 20.58% |
| 3 Years | 61.53 | 79.24 | 53.77 | 65.20 | 358,826 | 11.02 | 17.91% |
| 5 Years | 76.37 | 87.96 | 50.58 | 66.35 | 339,242 | -3.82 | -5.00% |
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
