Historical Data for Spire Inc. (SR)

$ 72.65   -1.09 (-1.48%) Volume: 304.92k 6:30 PM EDT 28-May-2020
After Hours:  $ 72.65 0.00 (0.00%) Volume: 4.63k 4:03 PM EDT 28-May-2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
05/28/20 74.74 75.00 72.39 72.65 304.92k -1.09 -1.48% 72.65 22.29m 4,611
05/27/20 73.07 73.95 71.86 73.74 244.97k 2.02 2.82% 73.74 17.92m 4,796
05/26/20 73.52 73.77 71.57 71.72 201.72k 0.12 0.17% 71.72 14.6m 4,134
05/22/20 70.72 71.65 70.38 71.60 206.77k 1.01 1.43% 71.60 14.72m 3,815
05/21/20 70.46 71.45 70.36 70.59 293.28k -0.24 -0.34% 70.59 20.72m 3,595
05/20/20 70.48 71.46 70.01 70.83 268.87k 1.63 2.36% 70.83 19.03m 4,741
05/19/20 71.07 72.025 69.16 69.20 188.06k -2.57 -3.58% 69.20 13.18m 3,708
05/18/20 69.99 72.26 69.72 71.77 392.65k 4.64 6.91% 71.77 27.99m 6,149
05/15/20 68.04 68.04 64.94 67.13 1.08m -0.84 -1.24% 67.13 71.76m 9,611
05/14/20 67.38 68.02 64.64 67.97 427.66k -0.27 -0.40% 67.97 28.55m 7,164
05/13/20 68.74 68.82 66.88 68.24 332.28k -1.02 -1.47% 68.24 22.58m 6,382
05/12/20 71.27 71.77 69.21 69.26 273.64k -2.08 -2.92% 69.26 19.19m 6,184
05/11/20 72.58 72.58 70.15 71.34 430.28k -2.12 -2.89% 71.34 30.7m 6,555
05/08/20 72.44 73.86 70.8907 73.46 341.83k 2.65 3.74% 73.46 24.98m 6,324
05/07/20 70.46 71.60 69.90 70.81 187.42k 1.48 2.13% 70.81 13.29m 4,122
05/06/20 72.35 72.35 69.24 69.33 194.94k -3.24 -4.46% 69.33 13.65m 3,443
05/05/20 72.24 73.05 71.6151 72.57 218.77k 1.24 1.74% 72.57 15.86m 4,902
05/04/20 69.66 71.33 69.05 71.33 231.59k 0.65 0.92% 71.33 16.39m 4,116
05/01/20 71.60 71.87 69.66 70.68 310.23k -2.28 -3.12% 70.68 21.87m 5,505
04/30/20 74.01 74.11 71.33 72.96 366.11k -2.22 -2.95% 72.96 26.78m 5,996
04/29/20 76.15 76.21 73.11 75.18 249.2k 1.27 1.72% 75.18 18.73m 5,068