Get the Stockscreener App
61.68
0.36%
-0.22
After Hours:
61.68
Overview
News
Price History
Option Chain
Financials
Discussions
Forecast
Stock Split
Dividend History
Spire Inc. Stock (SR) Price History
The historical daily chart and data for Spire Inc. stock (SR), adjusted for splits and dividends, show that the latest closing stock price as of May 02, 2024, is $61.68.
- Spire Inc. all-time high stock price is $88.00, occurred on September 20, 2019.
- The lowest Spire Inc. stock price recorded was $43.95 on February 10, 2014. Since then, Spire Inc.'s stock price has risen over 40.34% to $61.68 now.
- The 52-week high stock price for SR is $69.99, representing a 13.47% increase from the current share price, occurred on May 10, 2023.
- The 52-week low stock price for SR is $53.77, indicating a -12.82% decrease from the current share price, occurred on October 03, 2023.
- The closing price of Spire Inc. (SR) stock in the beginning of 2023 was $65.25. The stock closed the year at $68.86, a gain of over 5.53% for the year.
The table below shows more information about SR historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 02, 2024 | $62.31 | $60.97 | $1.34 | 537,171.0 | -0.36% |
| May 01, 2024 | $63.21 | $61.40 | $1.81 | 489,536.0 | +0.18% |
| Apr 30, 2024 | $62.15 | $60.93 | $1.22 | 429,471.0 | +0.29% |
| Apr 29, 2024 | $62.01 | $61.50 | $0.51 | 245,849.0 | +0.34% |
| Apr 26, 2024 | $62.39 | $61.27 | $1.12 | 351,405.0 | -0.57% |
| Apr 25, 2024 | $62.15 | $61.30 | $0.85 | 319,567.0 | -0.48% |
| Apr 24, 2024 | $62.15 | $60.45 | $1.70 | 495,864.0 | +1.44% |
| Apr 23, 2024 | $61.53 | $60.36 | $1.17 | 284,717.0 | -0.34% |
| Apr 22, 2024 | $61.76 | $60.65 | $1.11 | 220,367.0 | +0.77% |
| Apr 19, 2024 | $61.19 | $59.46 | $1.73 | 451,524.0 | +2.54% |
| Apr 18, 2024 | $59.47 | $58.23 | $1.24 | 356,281.0 | +2.10% |
| Apr 17, 2024 | $58.99 | $58.12 | $0.87 | 386,794.0 | +0.07% |
| Apr 16, 2024 | $58.41 | $57.27 | $1.14 | 384,625.0 | -0.43% |
| Apr 15, 2024 | $59.02 | $57.69 | $1.33 | 337,726.0 | -0.46% |
| Apr 12, 2024 | $59.94 | $58.52 | $1.41 | 487,760.0 | -0.05% |
| Apr 11, 2024 | $58.87 | $57.90 | $0.97 | 285,221.0 | +0.36% |
| Apr 10, 2024 | $59.17 | $57.96 | $1.21 | 249,920.0 | -3.02% |
| Apr 09, 2024 | $60.64 | $59.91 | $0.73 | 248,770.0 | +0.43% |
| Apr 08, 2024 | $60.05 | $59.40 | $0.65 | 211,380.0 | +1.18% |
| Apr 05, 2024 | $59.72 | $58.99 | $0.73 | 285,340.0 | -0.93% |
| Apr 04, 2024 | $61.04 | $59.60 | $1.44 | 290,034.0 | -0.86% |
| Apr 03, 2024 | $60.92 | $60.31 | $0.61 | 249,016.0 | -1.02% |
Spire Inc. Stock (SR) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Spire Inc. stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of SR shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Spire Inc. stock price history provides a foundation for understanding how the company's stock has evolved over time.
Spire Inc. Stock (SR) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2024 | $63.21 | $60.97 | $2.24 | 1,563,878.0 | -0.18% |
| Apr, 2024 | $62.39 | $57.27 | $5.12 | 7,180,615.0 | +0.68% |
| Mar, 2024 | $61.68 | $58.51 | $3.17 | 7,809,490.0 | +3.46% |
| Feb, 2024 | $60.70 | $56.99 | $3.71 | 11,599,768.0 | +4.49% |
| Jan, 2024 | $64.64 | $56.36 | $8.28 | 14,119,152.0 | -8.93% |
Spire Inc. Stock (SR) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $66.48 | $60.53 | $5.95 | 10,354,211.0 | +2.18% |
| Nov, 2023 | $61.96 | $54.95 | $7.01 | 6,666,320.0 | +9.67% |
| Oct, 2023 | $59.61 | $53.77 | $5.84 | 7,814,972.0 | -1.68% |
| Sep, 2023 | $61.19 | $55.34 | $5.85 | 7,735,372.0 | -3.13% |
| Aug, 2023 | $63.82 | $58.00 | $5.82 | 7,689,321.0 | -8.12% |
| Jul, 2023 | $65.94 | $61.78 | $4.16 | 9,125,403.0 | +0.20% |
| Jun, 2023 | $68.04 | $62.27 | $5.77 | 7,661,367.0 | -1.75% |
| May, 2023 | $69.99 | $64.11 | $5.88 | 5,269,471.0 | -4.67% |
| Apr, 2023 | $72.06 | $67.09 | $4.97 | 4,349,902.0 | -3.44% |
| Mar, 2023 | $71.82 | $65.60 | $6.22 | 7,814,553.0 | -0.37% |
| Feb, 2023 | $75.83 | $70.28 | $5.55 | 5,152,116.0 | -2.52% |
| Jan, 2023 | $73.44 | $67.93 | $5.51 | 4,551,455.0 | +4.88% |
Spire Inc. Stock (SR) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $74.52 | $64.08 | $10.44 | 8,309,652.0 | -7.07% |
| Nov, 2022 | $74.91 | $66.12 | $8.79 | 5,990,345.0 | +6.15% |
| Oct, 2022 | $70.64 | $61.52 | $9.12 | 6,677,901.0 | +12.00% |
| Sep, 2022 | $71.72 | $62.22 | $9.50 | 5,671,557.0 | -10.82% |
| Aug, 2022 | $77.67 | $69.10 | $8.58 | 5,370,221.0 | -7.11% |
| Jul, 2022 | $76.38 | $68.71 | $7.67 | 4,917,203.0 | +1.17% |
| Jun, 2022 | $78.83 | $69.84 | $8.99 | 7,018,483.0 | -5.02% |
| May, 2022 | $78.86 | $72.11 | $6.75 | 8,546,922.0 | +7.63% |
| Apr, 2022 | $79.24 | $70.67 | $8.57 | 9,044,714.0 | +1.38% |
| Mar, 2022 | $72.41 | $65.37 | $7.04 | 8,856,165.0 | +6.93% |
| Feb, 2022 | $67.31 | $62.25 | $5.06 | 7,339,233.0 | +1.81% |
| Jan, 2022 | $67.14 | $61.89 | $5.25 | 5,458,492.0 | +1.07% |
1.28%
6.41%
Cap:
|
Volume (24h):