Stockscreener 앱 받기
83.08
0.57%
-0.453
Spire Inc 주식 (SR) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10-09 | $83.95 | $82.54 | $1.41 | 88,063.0 | -0.53% |
| 2025-10-08 | $83.63 | $82.17 | $1.46 | 303,972.0 | +0.61% |
| 2025-10-07 | $83.92 | $82.08 | $1.84 | 574,122.0 | +1.90% |
| 2025-10-06 | $83.15 | $81.28 | $1.87 | 364,458.0 | -1.00% |
| 2025-10-03 | $83.10 | $81.18 | $1.92 | 297,653.0 | +0.53% |
| 2025-10-02 | $81.90 | $80.68 | $1.22 | 418,292.0 | +0.80% |
| 2025-10-01 | $81.92 | $81.00 | $0.92 | 305,337.0 | -0.38% |
| 2025-09-30 | $82.14 | $81.29 | $0.85 | 533,371.0 | +0.16% |
| 2025-09-29 | $81.44 | $79.85 | $1.59 | 459,516.0 | +1.11% |
| 2025-09-26 | $80.52 | $78.58 | $1.94 | 429,134.0 | +2.17% |
| 2025-09-25 | $79.22 | $78.47 | $0.745 | 658,878.0 | +0.00% |
| 2025-09-24 | $79.20 | $78.05 | $1.15 | 741,302.0 | +0.55% |
| 2025-09-23 | $78.62 | $76.66 | $1.96 | 420,571.0 | +1.89% |
| 2025-09-22 | $77.04 | $75.53 | $1.51 | 565,841.0 | +0.60% |
| 2025-09-19 | $76.95 | $76.16 | $0.79 | 1,214,636.0 | +0.04% |
| 2025-09-18 | $77.34 | $75.46 | $1.88 | 298,967.0 | +0.47% |
| 2025-09-17 | $76.88 | $75.31 | $1.57 | 544,546.0 | +1.35% |
| 2025-09-16 | $76.02 | $74.81 | $1.21 | 403,962.0 | -1.50% |
| 2025-09-15 | $76.66 | $76.03 | $0.63 | 436,040.0 | +0.07% |
| 2025-09-12 | $76.48 | $75.78 | $0.70 | 523,592.0 | -0.12% |
| 2025-09-11 | $76.66 | $75.28 | $1.38 | 584,016.0 | -0.12% |
| 2025-09-10 | $76.42 | $75.59 | $0.833 | 441,257.0 | +0.69% |
| 2025-09-09 | $76.04 | $74.48 | $1.56 | 379,644.0 | +1.04% |
Spire Inc 주식 (SR) 연도별 가격 이력
이 심층 분석에서는 Spire Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 SR 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Spire Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Spire Inc 주식 (SR) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10 | $83.95 | $80.68 | $3.27 | 2,351,897.0 | +1.92% |
| 2025-09 | $82.14 | $73.91 | $8.23 | 10,730,847.0 | +6.42% |
| 2025-08 | $78.05 | $73.48 | $4.57 | 9,706,717.0 | +2.86% |
| 2025-07 | $77.92 | $71.23 | $6.69 | 11,434,857.0 | +2.03% |
| 2025-06 | $75.32 | $71.28 | $4.04 | 9,218,245.0 | -3.04% |
| 2025-05 | $77.06 | $69.94 | $7.12 | 8,365,985.0 | -1.65% |
| 2025-04 | $79.81 | $71.28 | $8.53 | 10,104,753.0 | -2.19% |
| 2025-03 | $79.11 | $73.91 | $5.20 | 9,798,135.0 | +1.81% |
| 2025-02 | $76.95 | $68.48 | $8.47 | 7,390,231.0 | +8.31% |
| 2025-01 | $72.78 | $65.15 | $7.63 | 6,267,316.0 | +4.61% |
Spire Inc 주식 (SR) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $73.61 | $64.44 | $9.17 | 6,373,479.0 | -7.83% |
| 2024-11 | $73.64 | $61.87 | $11.77 | 6,600,696.0 | +14.61% |
| 2024-10 | $67.55 | $61.55 | $5.99 | 7,677,247.0 | -5.10% |
| 2024-09 | $67.81 | $64.42 | $3.39 | 6,782,490.0 | +2.00% |
| 2024-08 | $67.09 | $63.18 | $3.91 | 7,232,898.0 | -0.93% |
| 2024-07 | $68.02 | $58.64 | $9.38 | 7,511,239.0 | +9.65% |
| 2024-06 | $62.09 | $57.77 | $4.32 | 6,578,704.0 | -0.91% |
| 2024-05 | $63.50 | $58.49 | $5.01 | 6,758,828.0 | -0.81% |
| 2024-04 | $62.39 | $57.27 | $5.12 | 7,180,615.0 | +0.68% |
| 2024-03 | $61.68 | $58.51 | $3.17 | 7,809,490.0 | +3.46% |
| 2024-02 | $60.70 | $56.99 | $3.71 | 11,599,768.0 | +4.49% |
| 2024-01 | $64.64 | $56.36 | $8.28 | 14,119,152.0 | -8.93% |
Spire Inc 주식 (SR) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $66.48 | $60.53 | $5.95 | 10,354,211.0 | +2.18% |
| 2023-11 | $61.96 | $54.95 | $7.01 | 6,666,320.0 | +9.67% |
| 2023-10 | $59.61 | $53.77 | $5.84 | 7,814,972.0 | -1.68% |
| 2023-09 | $61.19 | $55.34 | $5.85 | 7,735,372.0 | -3.13% |
| 2023-08 | $63.82 | $58.00 | $5.82 | 7,689,321.0 | -8.12% |
| 2023-07 | $65.94 | $61.78 | $4.16 | 9,125,403.0 | +0.20% |
| 2023-06 | $68.04 | $62.27 | $5.77 | 7,661,367.0 | -1.75% |
| 2023-05 | $69.99 | $64.11 | $5.88 | 5,269,471.0 | -4.67% |
| 2023-04 | $72.06 | $67.09 | $4.97 | 4,349,902.0 | -3.44% |
| 2023-03 | $71.82 | $65.60 | $6.22 | 7,814,553.0 | -0.37% |
| 2023-02 | $75.83 | $70.28 | $5.55 | 5,152,116.0 | -2.52% |
| 2023-01 | $73.44 | $67.93 | $5.51 | 4,551,455.0 | +4.88% |
0.42%
0.29%
자본화:
|
볼륨(24시간):