Historical Data for Spire Inc. (SR)

$ 52.52   0.54 (+1.04%) Volume: 194.7k 4:00 PM EDT 25-Sep-2020
After Hours:  $ 52.52 0.00 (0.00%) Volume: 1.01k 4:00 PM EDT 25-Sep-2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
09/25/20 51.72 52.58 51.50 52.52 194.7k 0.54 1.04% 52.52 10.19m 3,664
09/24/20 51.43 52.31 50.99 51.98 297.27k 0.46 0.89% 51.98 15.38m 5,493
09/23/20 52.23 52.58 51.45 51.52 596.79k -0.79 -1.51% 51.52 30.84m 6,701
09/22/20 51.69 52.79 51.41 52.31 364.11k 0.66 1.28% 52.31 19.04m 4,535
09/21/20 51.43 51.76 50.58 51.65 349.26k -0.51 -0.98% 51.65 17.95m 5,105
09/18/20 53.52 53.52 51.54 52.16 742.63k -1.10 -2.07% 52.16 38.94m 5,332
09/17/20 53.08 53.37 52.62 53.26 253.52k 0.03 0.06% 53.26 13.48m 3,973
09/16/20 52.85 53.77 52.65 53.23 452.26k 0.43 0.81% 53.23 24.05m 6,396
09/15/20 53.94 54.54 52.615 52.80 222.33k -0.91 -1.69% 52.80 11.84m 4,884
09/14/20 53.80 54.53 53.48 53.71 279.18k 0.14 0.26% 53.71 15.02m 5,369
09/11/20 54.01 54.0725 52.93 53.57 287.94k -0.55 -1.02% 53.57 15.4m 5,579
09/10/20 55.00 55.33 53.57 54.12 292.87k -0.807507 -1.47% 54.12 15.89m 4,585
09/09/20 56.14 56.86 55.03 55.55 353.13k -0.444957 -0.80% 54.9275 19.67m 6,568
09/08/20 57.62 57.62 55.76 56.00 249.2k -1.4436 -2.54% 55.3725 14.04m 6,014
09/04/20 58.29 58.3799 56.97 57.46 241.62k -0.227423 -0.40% 56.8161 13.9m 4,461
09/03/20 57.95 58.73 57.36 57.69 251.27k 0.088992 0.16% 57.0435 14.51m 4,608
09/02/20 57.00 58.49 56.956 57.60 203.82k 0.484509 0.86% 56.9545 11.78m 4,250
09/01/20 58.32 58.37 56.86 57.11 272.99k -1.0877 -1.89% 56.47 15.63m 5,036
08/31/20 58.05 58.73 57.95 58.21 308.67k -0.009888 -0.02% 57.5577 18m 4,890
08/28/20 57.76 58.39 56.97 58.22 233.4k 0.711932 1.25% 57.5676 13.51m 4,025
08/27/20 57.70 58.69 57.07 57.50 252.27k 0.158207 0.28% 56.8557 14.52m 4,328