Historical Data for Spire Inc. (SR)

$ 83.72   -0.32 (-0.38%) Volume: 151.37k 4:10 PM EDT Oct 16, 2019
After Hours:  $ 83.72 0.00 (0.00%) Volume: 2.26k 4:02 PM EDT Oct 16, 2019
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
10/16/19 83.95 84.11 83.355 83.72 151.37k -0.32 -0.38% 83.72 12.66m 2,837
10/15/19 84.25 84.605 83.66 84.04 191.37k -0.43 -0.51% 84.04 16.07m 3,150
10/14/19 85.51 86.03 84.28 84.47 127.66k -1.04 -1.22% 84.47 10.8m 2,558
10/11/19 84.94 86.02 84.66 85.51 223.91k 0.72 0.85% 85.51 19.16m 2,981
10/10/19 84.58 85.03 84.14 84.79 156.54k 0.03 0.04% 84.79 13.27m 2,670
10/09/19 85.01 85.10 84.3101 84.76 170.12k 0.06 0.07% 84.76 14.41m 3,234
10/08/19 85.27 85.73 84.47 84.70 163.8k -0.86 -1.01% 84.70 13.89m 3,705
10/07/19 85.37 85.79 84.74 85.56 132.48k -0.06 -0.07% 85.56 11.32m 2,676
10/04/19 85.44 85.85 84.90 85.62 194.16k 0.40 0.47% 85.62 16.6m 2,726
10/03/19 85.22 86.255 84.31 85.22 162.06k -0.05 -0.06% 85.22 13.79m 2,765
10/02/19 86.23 86.23 84.77 85.27 205.35k -0.88 -1.02% 85.27 17.53m 3,754
10/01/19 87.11 87.24 85.92 86.15 200.65k -1.09 -1.25% 86.15 17.34m 3,317
09/30/19 86.46 87.45 86.46 87.24 286.11k 0.66 0.76% 87.24 24.94m 4,347
09/27/19 87.11 87.36 86.07 86.58 200.12k -0.60 -0.69% 86.58 17.33m 3,447
09/26/19 87.24 87.70 86.79 87.18 156.5k 0.18 0.21% 87.18 13.64m 3,067
09/25/19 87.14 87.66 86.81 87.00 330k -0.17 -0.20% 87.00 28.74m 4,871
09/24/19 86.48 87.25 86.48 87.17 292.35k 1.03 1.20% 87.17 25.44m 5,315
09/23/19 86.53 87.36 85.93 86.14 197.47k -0.13 -0.15% 86.14 17.04m 3,176
09/20/19 86.60 86.98 85.905 86.27 493.32k -0.47 -0.54% 86.27 42.61m 3,834
09/19/19 87.13 88.00 86.53 86.74 178.2k 0.31 0.36% 86.74 15.47m 4,119
09/18/19 86.72 86.91 85.325 86.43 214.29k 0.17 0.20% 86.43 18.49m 3,215
09/17/19 86.17 87.04 85.73 86.26 198.13k 0.06 0.07% 86.26 17.1m 3,545
09/16/19 87.34 87.51 86.20 86.20 255.49k -0.79 -0.91% 86.20 22.13m 4,407