NYSE - Delayed Quote USD

Spire Inc. (SR)

74.66
-0.36
(-0.48%)
At close: May 9 at 4:00:02 PM EDT
74.66
0.00
(0.00%)
After hours: May 9 at 5:29:10 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 9, 202575.1575.2274.2674.6674.66336,700
May 8, 202575.9576.4174.9175.0275.02357,900
May 7, 202576.4776.9575.9976.1176.11280,500
May 6, 202576.3077.0075.7276.6276.62426,400
May 5, 202576.1576.4375.5276.0476.04329,100
May 2, 202576.5677.0775.5376.4876.48399,900
May 1, 202576.9176.9175.5576.2976.29527,200
Apr 30, 202577.5877.5873.0576.5476.54715,100
Apr 29, 202577.2277.5876.8677.0677.06563,600
Apr 28, 202576.8577.4176.2677.3977.39438,500
Apr 25, 202576.5778.5476.2777.0277.02472,400
Apr 24, 202577.3678.0776.8877.9677.96371,400
Apr 23, 202577.4878.2376.8577.5177.51389,300
Apr 22, 202577.1878.4877.1577.8877.88402,500
Apr 21, 202577.5977.9375.9776.7076.70474,300
Apr 17, 202577.3979.0277.3977.6077.60365,300
Apr 16, 202577.0278.1376.9377.5277.52508,100
Apr 15, 202576.4777.1676.2576.7776.77384,300
Apr 14, 202576.0876.6174.8076.3076.30347,500
Apr 11, 202574.7475.6573.4575.0475.04371,000
Apr 10, 202574.2575.8473.1174.6574.65475,200
Apr 9, 202573.2776.4471.2874.5674.56618,800
Apr 8, 202574.8976.1573.2773.9673.96746,200
Apr 7, 202573.8976.2972.1773.7373.73721,500
Apr 4, 202577.5678.4374.4175.7975.79718,400
Apr 3, 202578.1779.8177.9979.0779.07576,400
Apr 2, 202578.3979.2278.2778.8378.83268,200
Apr 1, 202578.2878.9077.8178.7578.75453,600
Mar 31, 202578.3279.1177.6478.2578.25412,200
Mar 28, 202577.8778.5377.4378.2078.20508,600
Mar 27, 202577.6377.9377.1077.4977.49360,800
Mar 26, 202576.9677.7276.9677.3177.31359,800
Mar 25, 202576.8577.3676.1276.7876.78401,700
Mar 24, 202576.7677.5276.3177.0377.03370,000
Mar 21, 202576.9377.3676.0076.4176.41898,900
Mar 20, 202578.1178.8377.1077.4177.41877,100
Mar 19, 202576.9177.0576.0176.9176.91360,100
Mar 18, 202576.2076.6475.3776.3176.31434,500
Mar 17, 202575.8076.9675.8076.2776.27334,000
Mar 14, 202574.9276.1974.7276.1176.11564,500
Mar 13, 202575.3775.9473.9474.7974.79611,400
Mar 12, 202575.1375.8073.9175.0175.01559,000
Mar 11, 2025 0.785 Dividend
Mar 11, 202575.6376.2574.6875.3675.36449,400
Mar 10, 202576.5077.4375.2975.9475.15571,700
Mar 7, 202576.2077.2176.0576.5075.71599,600
Mar 6, 202576.2076.3774.6975.9575.16446,300
Mar 5, 202576.2777.1576.2776.7675.97319,200
Mar 4, 202577.7478.8076.8876.9076.11564,400
Mar 3, 202576.8278.3376.4378.0277.21398,300
Feb 28, 202576.3776.9676.1076.8676.07490,900
Feb 27, 202575.2076.3074.6075.8475.06428,000
Feb 26, 202575.8876.8075.7976.3975.60529,200
Feb 25, 202576.0176.4175.0575.6474.86432,100
Feb 24, 202575.4876.2675.0975.9175.13329,800
Feb 21, 202574.4575.7074.0375.0774.29454,900
Feb 20, 202573.7974.4773.1173.9473.18250,000
Feb 19, 202574.2974.7073.9374.3573.58202,200
Feb 18, 202573.7974.8173.2374.7173.94295,800
Feb 14, 202573.5274.5073.2673.9173.15899,700
Feb 13, 202572.9073.5672.6373.3772.61292,100
Feb 12, 202571.9273.1571.9272.9772.22261,700
Feb 11, 202571.6072.9771.6072.9572.20289,400
Feb 10, 202571.5072.1071.1871.8871.14270,300
Feb 7, 202572.0472.2871.2771.3870.64409,100
Feb 6, 202572.2973.4971.9972.2771.52890,000
Feb 5, 202568.4871.8768.4871.2270.48393,200
Feb 4, 202570.5571.5270.1671.0570.32452,700
Feb 3, 202569.9171.5769.8271.4270.68289,300
Jan 31, 202571.1371.3570.3570.9670.23731,500
Jan 30, 202570.1471.9969.9071.6470.90374,500
Jan 29, 202570.5971.3068.9669.4568.73380,400
Jan 28, 202570.7171.1170.0370.5969.86199,500
Jan 27, 202570.7571.2769.7671.0970.36391,100
Jan 24, 202568.7069.6768.6869.6568.93257,800
Jan 23, 202569.7969.9568.9469.3968.67282,500
Jan 22, 202571.6871.6869.3569.5068.78402,700
Jan 21, 202570.0172.7870.0172.3271.57612,400
Jan 17, 202568.9769.8568.8069.6068.88295,000
Jan 16, 202567.6368.7767.3468.7168.00443,200
Jan 15, 202568.4368.4367.1667.5966.89256,100
Jan 14, 202566.4167.4666.3367.4466.74190,400
Jan 13, 202565.6466.3665.4866.2965.60201,400
Jan 10, 202566.6167.0465.1565.6264.94324,300
Jan 8, 202565.9167.3965.7867.3966.69388,200
Jan 7, 202566.1066.9665.9066.5065.81349,700
Jan 6, 202567.9568.1066.1366.2465.56322,100
Jan 3, 202568.4369.0068.0368.5667.85302,300
Jan 2, 202568.4168.5067.7068.4067.69493,300
Dec 31, 202467.7668.0266.9867.8367.13324,100
Dec 30, 202467.0667.7266.5367.4666.76200,900
Dec 27, 202467.0067.5066.6767.1266.43160,600
Dec 26, 202466.6567.6666.6167.5366.83272,000
Dec 24, 202466.6067.1166.2767.1166.42106,400
Dec 23, 202466.2366.6865.7566.6565.96263,500
Dec 20, 202465.5767.0165.2166.6966.001,335,900
Dec 19, 202464.8065.9964.5465.5564.87299,100
Dec 18, 202468.2168.7964.4464.4663.79451,500
Dec 17, 202467.3168.5567.3168.3067.59406,000
Dec 16, 202467.6168.1367.1167.8967.19560,200
Dec 13, 202467.6167.8767.1167.7067.00259,800
Dec 12, 202469.1869.4368.0168.1167.41256,900
Dec 11, 2024 0.785 Dividend
Dec 11, 202469.5269.5768.7068.7168.00427,000
Dec 10, 202469.7070.7268.8070.1368.63283,300
Dec 9, 202470.8071.3769.6669.8768.37367,300
Dec 6, 202471.0471.0470.0870.4268.91171,200
Dec 5, 202471.7472.4870.6170.7669.24319,900
Dec 4, 202471.4772.2071.4171.8070.26400,300
Dec 3, 202473.2073.2071.6771.7270.18258,100
Dec 2, 202473.6173.6172.1472.4370.88334,200
Nov 29, 202473.5373.6373.0073.1971.62140,400
Nov 27, 202473.2573.6472.7873.1171.54325,800
Nov 26, 202473.0673.2472.1272.6071.05305,800
Nov 25, 202472.8973.5272.6073.3871.81557,600
Nov 22, 202471.0072.7170.7572.5571.00500,400
Nov 21, 202469.1470.7368.4470.6669.15405,300
Nov 20, 202467.3368.4467.0068.3966.93326,500
Nov 19, 202467.6068.0167.0267.9366.48457,700
Nov 18, 202466.2868.3566.2868.1966.73540,300
Nov 15, 202466.2767.2766.1367.0165.57332,600
Nov 14, 202465.9666.3565.6765.9264.51320,000
Nov 13, 202466.7366.8965.6365.6964.28189,700
Nov 12, 202466.1967.2866.0766.1564.73323,100
Nov 11, 202464.7566.1964.4566.0864.66394,500
Nov 8, 202464.3365.1263.6764.4263.04363,800
Nov 7, 202464.9265.5763.8963.9462.57323,000
Nov 6, 202463.7865.5763.7865.0963.70622,900
Nov 5, 202461.9662.8261.9262.8061.46442,700
Nov 4, 202462.3462.9961.8762.2460.91267,700
Nov 1, 202463.8264.0262.3162.5161.17253,100
Oct 31, 202464.5065.0663.8163.8662.49427,200
Oct 30, 202464.8865.0264.3764.4863.10342,100
Oct 29, 202464.7364.9564.2664.5163.13315,300
Oct 28, 202465.2265.7765.1465.2763.87239,100
Oct 25, 202465.9965.9964.7864.8363.44186,400
Oct 24, 202466.1666.1665.3665.6264.21247,900
Oct 23, 202465.9866.4165.6265.8364.42428,200
Oct 22, 202466.1666.7965.5966.3964.97804,900
Oct 21, 202465.4866.4064.5766.2564.83777,700
Oct 18, 202464.1265.2863.8465.2563.85432,500
Oct 17, 202464.8065.1361.5663.7862.411,292,800
Oct 16, 202465.9666.9265.9666.8065.37332,900
Oct 15, 202465.6666.3565.2665.5664.16314,300
Oct 14, 202464.8465.3064.5165.2663.86247,500
Oct 11, 202464.0064.9764.0064.8763.48167,100
Oct 10, 202464.2564.5463.7463.9062.53261,500
Oct 9, 202464.6565.3064.1464.3562.97246,000
Oct 8, 202464.2965.0264.2264.4963.11352,000
Oct 7, 202464.8664.9663.8364.2562.87352,600
Oct 4, 202465.0065.4764.8165.1263.73236,600
Oct 3, 202465.4665.5965.0065.0363.64169,700
Oct 2, 202466.5467.0665.5265.6964.28284,700
Oct 1, 202467.2767.5566.7766.9365.50268,100
Sep 30, 202467.2667.6666.9267.2965.85229,100
Sep 27, 202466.6567.3666.6567.1465.70254,800
Sep 26, 202466.8667.2266.2166.3464.92200,400
Sep 25, 202467.2167.2666.4866.7865.35323,300
Sep 24, 202466.9667.4866.6466.7965.36272,600
Sep 23, 202466.8967.2366.7067.1065.66376,400
Sep 20, 202466.5466.9065.9566.5665.131,161,500
Sep 19, 202466.8666.8666.0066.7765.34433,200
Sep 18, 202466.8167.6066.5966.8065.37331,100
Sep 17, 202467.3067.8166.8366.9265.49196,200
Sep 16, 202466.6067.1466.4966.9565.52334,600
Sep 13, 202465.5066.3165.4166.2864.86383,300
Sep 12, 202464.7265.4964.7265.0163.62424,700
Sep 11, 2024 0.755 Dividend
Sep 11, 202465.8565.8764.4264.7763.38648,600
Sep 10, 202465.6966.9465.6966.9164.74294,200
Sep 9, 202465.5465.9964.9165.7463.61323,400
Sep 6, 202466.1366.3665.4765.5463.41277,200
Sep 5, 202466.2466.5665.8965.9663.82388,800
Sep 4, 202466.1866.6065.5665.8063.66288,000
Sep 3, 202465.7166.2265.5066.1564.00655,800
Aug 30, 202465.6966.0365.2865.9763.83855,000
Aug 29, 202465.6265.8765.0165.4663.34287,500
Aug 28, 202464.9366.1064.9365.3063.18248,100
Aug 27, 202465.4966.0965.0065.1463.03250,500
Aug 26, 202465.9866.3765.5065.5363.40421,700
Aug 23, 202465.2065.7664.9965.6063.47352,500
Aug 22, 202464.9465.0164.4064.8462.74193,800
Aug 21, 202464.6165.0764.3765.0162.90288,700
Aug 20, 202464.3265.2464.2064.6862.58426,300
Aug 19, 202464.8465.0664.4264.5062.41295,200
Aug 16, 202464.4664.8864.0864.7262.62370,700
Aug 15, 202464.6564.6563.5964.2562.16414,000
Aug 14, 202464.0064.0763.5563.8661.79248,600
Aug 13, 202463.9064.2063.5163.9961.91269,200
Aug 12, 202463.9464.0163.1863.4861.42227,000
Aug 9, 202464.0064.3463.2964.2162.13335,100
Aug 8, 202464.6665.0263.8764.0461.96343,500
Aug 7, 202464.7465.0564.2764.7562.65289,900
Aug 6, 202463.7564.8563.5164.2262.14399,300
Aug 5, 202465.3965.6463.5163.9361.86580,900
Aug 2, 202466.1366.9465.0166.1163.96609,600
Aug 1, 202466.5867.0964.8866.2764.12347,900
Jul 31, 202465.6767.3565.2566.5964.43719,500
Jul 30, 202467.5067.6366.8867.5865.39501,300
Jul 29, 202467.8467.9867.0067.2765.09481,100
Jul 26, 202467.6767.9567.0467.7765.57495,800
Jul 25, 202466.9468.0266.8067.1364.95503,400
Jul 24, 202466.4667.1166.2566.6764.51454,200
Jul 23, 202466.1566.7765.4866.1564.00374,800
Jul 22, 202465.7066.1165.3166.0563.91215,800
Jul 19, 202465.6665.6664.5365.5063.37228,400
Jul 18, 202465.5266.3765.2665.5163.38436,600
Jul 17, 202464.6866.3064.6365.9263.78339,500
Jul 16, 202462.9064.6362.8464.5362.44416,700
Jul 15, 202462.4062.8662.0262.4460.41313,200
Jul 12, 202462.0062.9661.9562.1660.14360,500
Jul 11, 202460.5362.1360.2761.6159.61362,600
Jul 10, 202459.5659.7459.0059.7257.78293,500
Jul 9, 202459.0059.3858.6459.2157.29500,600
Jul 8, 202459.9660.2659.1059.1557.23283,800
Jul 5, 202459.9760.4159.6559.7657.82177,800
Jul 3, 202460.7560.7959.9360.0458.0998,500
Jul 2, 202460.3160.8560.1460.5958.62243,000
Jul 1, 202460.8861.4960.0560.3258.36306,900
Jun 28, 202460.4360.8960.1960.7358.761,069,000
Jun 27, 202459.3960.1659.2360.1058.15321,800
Jun 26, 202458.9059.2258.2759.2157.29343,000
Jun 25, 202459.3459.4658.6658.9157.00290,400
Jun 24, 202458.6559.3958.6559.2857.36248,200
Jun 21, 202458.7059.1258.3958.6056.70935,900
Jun 20, 202458.2359.0558.2358.5956.69240,500
Jun 18, 202458.5658.8458.1958.4156.51514,800
Jun 17, 202458.0959.0458.0958.5956.69283,200
Jun 14, 202457.7758.6157.7758.4756.57514,200
Jun 13, 202458.5658.9457.9658.2156.32390,900
Jun 12, 202459.8759.8858.4858.6556.75304,700
Jun 11, 2024 0.755 Dividend
Jun 11, 202458.7159.4458.5059.0257.10217,500
Jun 10, 202459.5060.0159.0959.9057.23259,600
Jun 7, 202459.5560.1759.3459.7457.07232,500
Jun 6, 202460.1960.6259.9860.1257.44193,000
Jun 5, 202461.5061.7960.5160.5957.88342,100
Jun 4, 202461.0061.7260.7961.6458.89285,100
Jun 3, 202461.4662.0961.2361.3158.57257,900
May 31, 202460.1561.3460.0561.2958.55341,100
May 30, 202459.3860.1059.3259.9657.28237,600
May 29, 202458.7759.2458.4959.1056.46230,400
May 28, 202459.9860.2959.2359.3356.68318,400
May 24, 202460.4860.6659.5559.6857.02237,900
May 23, 202461.6361.6560.1360.2657.57260,200
May 22, 202462.9663.0761.8462.0159.24264,500
May 21, 202462.9463.5062.8263.2460.42281,500
May 20, 202462.5062.9762.4062.9160.10214,900
May 17, 202462.2962.6361.8962.5959.80286,800
May 16, 202461.9662.3261.7062.3159.53251,300
May 15, 202462.5062.5061.9062.0159.24269,700
May 14, 202462.7562.8661.7561.8559.09258,200
May 13, 202462.1562.6162.0262.2059.42356,500
May 10, 202461.8962.1061.1761.8859.12259,500

Related Tickers

SWX Southwest Gas Holdings, Inc.
75.68
-0.36%
 
OGS ONE Gas, Inc.
77.04
-3.35%
 
NJR New Jersey Resources Corporation
47.28
-1.46%
 
NWN Northwest Natural Holding Company
42.83
-1.70%
 
BKH Black Hills Corporation
58.52
-0.59%
 
CPK Chesapeake Utilities Corporation
126.83
-2.56%
 
UGI UGI Corporation
35.00
+0.20%
 
CTRI Centuri Holdings, Inc.
21.34
+2.06%
 
ATO Atmos Energy Corporation
159.86
-0.86%
 
NI NiSource Inc.
39.58
-0.08%