The highest closing price for Spire (SR) last month was $71.62, on December 2. It was down 6.8% for the month. The latest price is $66.49.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2024 | $67.76 | $68.02 | $66.98 | $67.83 | 324,123 |
December 30 2024 | $67.06 | $67.73 | $66.53 | $67.46 | 200,923 |
December 27 2024 | $67.00 | $67.50 | $66.67 | $67.12 | 160,601 |
December 26 2024 | $66.65 | $67.66 | $66.61 | $67.53 | 272,034 |
December 24 2024 | $66.60 | $67.11 | $66.27 | $67.11 | 106,434 |
December 23 2024 | $66.23 | $66.68 | $65.75 | $66.65 | 263,510 |
December 20 2024 | $65.57 | $67.01 | $65.21 | $66.69 | 1,335,929 |
December 19 2024 | $64.80 | $65.99 | $64.54 | $65.55 | 299,299 |
December 18 2024 | $68.21 | $68.79 | $64.44 | $64.46 | 451,639 |
December 17 2024 | $67.31 | $68.55 | $67.31 | $68.30 | 405,994 |
December 16 2024 | $67.61 | $68.13 | $67.11 | $67.89 | 560,209 |
December 13 2024 | $67.61 | $67.87 | $67.11 | $67.70 | 259,780 |
December 12 2024 | $69.18 | $69.43 | $68.01 | $68.11 | 256,853 |
December 11 2024 | $69.52 | $69.57 | $68.70 | $68.71 | 427,034 |
December 10 2024 | $68.92 | $69.93 | $68.03 | $69.35 | 283,422 |
December 09 2024 | $70.01 | $70.57 | $68.88 | $69.09 | 367,251 |
December 06 2024 | $70.24 | $70.24 | $69.30 | $69.63 | 171,155 |
December 05 2024 | $70.94 | $71.67 | $69.81 | $69.97 | 319,932 |
December 04 2024 | $70.67 | $71.39 | $70.61 | $71.00 | 400,319 |
December 03 2024 | $72.38 | $72.38 | $70.87 | $70.92 | 258,061 |
December 02 2024 | $72.79 | $72.79 | $71.33 | $71.62 | 334,232 |
Daily pricing data for Spire dates back to 11/5/1984, and may be incomplete.
