Quantcast

Spire Inc. Common Stock Historical Stock Prices

SR 
$81.5
*  
1.07
1.33%
Get SR Alerts
*Delayed - data as of Mar. 21, 2019  -  Find a broker to begin trading SR now
Exchange:NYSE
Industry: Public Utilities
Community Rating:
View:    SR After Hours
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 20-DEC-2018 TO 20-MAR-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 80.49 81.52 80.32 81.50 261,052
03/20/2019 79.92 81.13 79.34 80.43 320,569
03/19/2019 80.75 80.75 79.63 79.93 217,116
03/18/2019 80 81.06 79.69 80.72 410,495
03/15/2019 80.52 81.29 79.74 80.26 960,484
03/14/2019 80.6 81.18 80.01 80.03 287,241
03/13/2019 80.16 80.94 79.975 80.51 319,086
03/12/2019 79.89 80.6 79.83 80.23 279,144
03/11/2019 79.3 79.96 79.3 79.78 282,261
03/08/2019 78.94 79.52 78.76 79.19 311,234
03/07/2019 79.82 80.55 79.13 79.39 359,160
03/06/2019 79.52 79.83 79.0301 79.61 225,756
03/05/2019 79.6 80 79.34 79.47 145,448
03/04/2019 79.37 79.73 78.65 79.72 283,414
03/01/2019 79.48 79.81 78.56 79.28 193,724
02/28/2019 78.61 79.66 78.11 79.32 380,911
02/27/2019 77.3 78.89 77.3 78.82 282,380
02/26/2019 77.7 78.12 77.3 77.62 263,781
02/25/2019 78.2 78.39 77.165 77.46 276,293
02/22/2019 78.04 78.85 77.77 78.36 315,497
02/21/2019 77.07 77.87 76.5 77.83 289,111
02/20/2019 76.93 77.525 76.48 77.27 278,879
02/19/2019 76.69 77.44 76.52 76.86 364,135
02/15/2019 75.41 77.18 75.41 76.61 536,078
02/14/2019 76.16 76.69 75.3 75.34 11,259,760
02/13/2019 76.74 76.91 76.25 76.66 391,544
02/12/2019 77.43 77.55 76.52 76.94 438,303
02/11/2019 76.96 77.37 75.79 77.18 795,766
02/08/2019 78.12 78.61 77.69 78.55 247,129
02/07/2019 77.94 78.28 77.085 78.03 360,452
02/06/2019 74.53 78.67 74 77.94 437,958
02/05/2019 79 79.27 78.41 78.76 186,653
02/04/2019 78.63 79 77.72 78.99 178,753
02/01/2019 79.25 79.25 77.91 78.69 157,226
01/31/2019 77.78 79.54 77.78 79.37 196,126
01/30/2019 76.54 78.07 76.4 77.76 162,291
01/29/2019 77.24 77.66 76.59 76.61 143,615
01/28/2019 77.01 77.28 75.86 76.95 155,324
01/25/2019 77.61 77.83 76.825 77.03 194,677
01/24/2019 77.19 77.65 76.225 77.63 160,127
01/23/2019 75.75 77.005 74.855 76.88 247,982
01/22/2019 77.42 78.04 76.86 77.16 232,552
01/18/2019 76.82 77.87 76.559 77.36 207,946
01/17/2019 75.54 76.86 75.5105 76.73 185,671
01/16/2019 74.83 75.76 74.595 75.65 154,466
01/15/2019 74.03 75.07 73.81 74.56 132,087
01/14/2019 73.93 74.17 73.42 73.98 233,507
01/11/2019 74.58 74.9475 73.805 74.25 216,359
01/10/2019 73.89 74.75 73.34 74.69 218,367
01/09/2019 73.99 74.6 73.36 73.65 138,574
01/08/2019 73.25 74.55 72.95 74.36 202,864
01/07/2019 72.72 73.72 72.55 73.09 213,785
01/04/2019 72.66 74.19 72.37 73.78 187,696
01/03/2019 72.33 73.57 71.915 72.71 154,054
01/02/2019 73.61 73.62 71.67 72.41 248,944
12/31/2018 73.65 74.215 72.98 74.08 204,337
12/28/2018 73.7 74.46 72.83 73.64 166,098
12/27/2018 71.99 73.3 71.007 73.24 214,237
12/26/2018 71.4 72.88 70.53 72.41 242,250
12/24/2018 75.26 75.49 71.09 71.15 116,684
12/21/2018 75.87 77.89 75.17 75.21 876,150
12/20/2018 75.46 76.83 74.84 75.84 171,802
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





Research Brokers before you trade

Want to trade FX?

Smart Portfolio