Stockscreener 앱 받기
72.55
2.67%
1.89
시간 외 거래:
72.55
Spire Inc 주식 (SR) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-22 | $72.71 | $70.75 | $1.96 | 483,663.0 | +2.67% |
| 2024-11-21 | $70.73 | $68.44 | $2.29 | 395,093.0 | +3.32% |
| 2024-11-20 | $68.44 | $67.00 | $1.44 | 294,415.0 | +0.68% |
| 2024-11-19 | $68.01 | $67.02 | $0.99 | 439,179.0 | -0.38% |
| 2024-11-18 | $68.35 | $66.28 | $2.07 | 524,998.0 | +1.76% |
| 2024-11-15 | $67.27 | $66.13 | $1.14 | 321,178.0 | +1.65% |
| 2024-11-14 | $66.34 | $65.67 | $0.675 | 301,064.0 | +0.35% |
| 2024-11-13 | $66.89 | $65.63 | $1.26 | 179,202.0 | -0.70% |
| 2024-11-12 | $67.28 | $66.07 | $1.21 | 270,314.0 | +0.11% |
| 2024-11-11 | $66.19 | $64.45 | $1.74 | 388,351.0 | +2.58% |
| 2024-11-08 | $65.12 | $63.67 | $1.45 | 292,908.0 | +0.75% |
| 2024-11-07 | $65.57 | $63.89 | $1.68 | 245,050.0 | -1.77% |
| 2024-11-06 | $65.57 | $63.78 | $1.79 | 488,449.0 | +3.65% |
| 2024-11-05 | $62.82 | $61.92 | $0.90 | 278,422.0 | +0.90% |
| 2024-11-04 | $62.99 | $61.87 | $1.12 | 260,003.0 | -0.43% |
| 2024-11-01 | $64.02 | $62.31 | $1.71 | 208,480.0 | -2.11% |
| 2024-10-31 | $65.06 | $63.81 | $1.25 | 383,563.0 | -0.96% |
| 2024-10-30 | $65.02 | $64.37 | $0.65 | 293,087.0 | -0.05% |
| 2024-10-29 | $64.95 | $64.26 | $0.69 | 219,041.0 | -1.16% |
| 2024-10-28 | $65.77 | $65.14 | $0.635 | 222,047.0 | +0.68% |
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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $72.71 | $61.87 | $10.84 | 5,854,432.0 | +13.61% |
| 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% |
Spire Inc 주식 (SR) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $74.52 | $64.08 | $10.44 | 8,309,652.0 | -7.07% |
| 2022-11 | $74.91 | $66.12 | $8.79 | 5,990,345.0 | +6.15% |
| 2022-10 | $70.64 | $61.52 | $9.12 | 6,677,901.0 | +12.00% |
| 2022-09 | $71.72 | $62.22 | $9.50 | 5,671,557.0 | -10.82% |
| 2022-08 | $77.67 | $69.10 | $8.58 | 5,370,221.0 | -7.11% |
| 2022-07 | $76.38 | $68.71 | $7.67 | 4,917,203.0 | +1.17% |
| 2022-06 | $78.83 | $69.84 | $8.99 | 7,018,483.0 | -5.02% |
| 2022-05 | $78.86 | $72.11 | $6.75 | 8,546,922.0 | +7.63% |
| 2022-04 | $79.24 | $70.67 | $8.57 | 9,044,714.0 | +1.38% |
| 2022-03 | $72.41 | $65.37 | $7.04 | 8,856,165.0 | +6.93% |
| 2022-02 | $67.31 | $62.25 | $5.06 | 7,339,233.0 | +1.81% |
| 2022-01 | $67.14 | $61.89 | $5.25 | 5,458,492.0 | +1.07% |
2.39%
자본화:
|
볼륨(24시간):