Spire Inc. (SR)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD.

Añadir a la lista de seguimiento

61.90

+0.11

(+0.18%)

Al cierre: 04:00PM EDT

61.04

-0.86

(-1.39%)

Fuera de horario:

06:09PM EDT

Periodo de tiempo:

01 may 2023 - 01 may 2024

Mostrar:

Precios históricos

Frecuencia:

A diario

Divisa en USDDescargar

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
01 may 2024	62.10	63.21	61.40	61.90	61.90	501,404
30 abr 2024	61.47	62.15	60.93	61.79	61.79	445,200
29 abr 2024	61.63	62.01	61.50	61.61	61.61	311,500
26 abr 2024	61.56	62.39	61.27	61.40	61.40	361,000
25 abr 2024	62.05	62.15	61.30	61.75	61.75	331,800
24 abr 2024	60.63	62.15	60.45	62.05	62.05	567,100
23 abr 2024	60.36	61.53	60.36	61.17	61.17	305,000
22 abr 2024	60.89	61.76	60.65	61.38	61.38	225,800
19 abr 2024	59.46	61.19	59.46	60.91	60.91	477,200
18 abr 2024	58.38	59.47	58.23	59.40	59.40	371,000
17 abr 2024	58.50	58.99	58.12	58.18	58.18	396,300
16 abr 2024	57.94	58.41	57.27	58.14	58.14	394,700
15 abr 2024	58.84	59.02	57.69	58.39	58.39	337,700
12 abr 2024	59.00	59.94	58.52	58.66	58.66	487,900
11 abr 2024	58.60	58.87	57.90	58.69	58.69	285,200
10 abr 2024	59.14	59.17	57.96	58.48	58.48	249,900
09 abr 2024	60.30	60.64	59.91	60.30	60.30	248,800
08 abr 2024	59.40	60.05	59.40	60.04	60.04	295,300
05 abr 2024	59.44	59.72	58.99	59.34	59.34	285,300
04 abr 2024	61.04	61.04	59.60	59.90	59.90	290,000
03 abr 2024	60.70	60.92	60.31	60.42	60.42	249,000
02 abr 2024	60.66	61.47	60.66	61.04	61.04	326,600
01 abr 2024	61.43	61.60	60.57	60.95	60.95	282,300
28 mar 2024	60.75	61.68	60.75	61.37	61.37	361,600
27 mar 2024	59.86	60.68	59.86	60.57	60.57	404,900
26 mar 2024	60.02	60.02	58.96	59.53	59.53	276,800
25 mar 2024	60.12	60.36	59.48	59.86	59.86	286,800
22 mar 2024	60.08	60.08	59.44	59.77	59.77	287,600
21 mar 2024	60.00	60.43	59.62	59.66	59.66	319,200
20 mar 2024	58.99	60.21	58.99	59.96	59.96	278,800
19 mar 2024	58.99	59.72	58.82	59.26	59.26	276,400
18 mar 2024	59.59	59.72	58.67	58.88	58.88	302,100
15 mar 2024	59.51	60.33	59.25	59.59	59.59	1,229,000
14 mar 2024	60.05	60.20	59.22	59.81	59.81	481,500
13 mar 2024	60.84	61.33	60.31	60.41	60.41	383,400
12 mar 2024	60.85	61.21	60.51	60.97	60.97	381,200
11 mar 2024	60.48	61.36	60.48	61.16	61.16	384,600
08 mar 2024	60.89	61.07	60.49	60.70	60.70	550,500
08 mar 2024	0.755 Dividendo
07 mar 2024	61.18	61.61	60.87	61.15	60.40	297,300
06 mar 2024	61.27	61.28	60.35	60.74	59.99	435,700
05 mar 2024	61.12	61.57	60.41	60.74	59.99	309,300
04 mar 2024	59.47	60.97	59.47	60.91	60.16	308,000
01 mar 2024	59.08	59.78	58.51	59.61	58.87	272,300
29 feb 2024	59.79	59.81	59.09	59.32	58.59	421,800
28 feb 2024	58.80	59.48	58.80	59.37	58.64	316,700
27 feb 2024	58.81	59.11	58.59	59.07	58.34	196,600
26 feb 2024	58.71	58.74	57.94	58.53	57.81	293,000
23 feb 2024	59.50	59.72	58.86	59.14	58.41	474,900
22 feb 2024	59.06	59.65	58.42	59.60	58.86	439,100
21 feb 2024	59.58	60.12	59.27	59.73	58.99	404,300
20 feb 2024	59.34	60.70	59.34	59.81	59.07	609,500
16 feb 2024	59.97	60.10	59.21	59.42	58.69	409,300
15 feb 2024	58.77	60.22	58.77	60.03	59.29	533,300
14 feb 2024	57.92	58.66	57.13	58.50	57.78	637,100
13 feb 2024	58.12	58.47	56.99	57.74	57.03	525,600
12 feb 2024	58.35	59.45	58.35	59.34	58.61	359,800
09 feb 2024	58.18	58.55	57.97	58.35	57.63	441,100
08 feb 2024	57.77	58.74	57.43	58.46	57.74	1,202,300
07 feb 2024	57.97	58.24	57.53	57.86	57.15	485,300
06 feb 2024	57.87	58.25	57.33	57.95	57.23	532,700
05 feb 2024	58.25	58.73	57.47	58.03	57.31	782,400
02 feb 2024	58.49	59.49	57.98	59.00	58.27	831,200
01 feb 2024	57.71	59.37	57.15	59.27	58.54	1,649,200
31 ene 2024	58.46	58.52	56.36	56.77	56.07	3,158,700
30 ene 2024	58.36	58.53	57.83	58.03	57.31	576,300
29 ene 2024	58.11	58.76	57.77	58.53	57.81	510,600
26 ene 2024	59.14	59.36	58.11	58.15	57.43	371,000
25 ene 2024	60.15	60.15	58.51	58.83	58.10	684,000
24 ene 2024	61.29	61.48	59.07	59.50	58.77	848,200
23 ene 2024	60.37	60.99	59.95	60.81	60.06	924,700
22 ene 2024	59.22	60.52	58.85	60.17	59.43	953,500
19 ene 2024	58.47	58.82	57.63	58.79	58.06	512,100
18 ene 2024	58.41	58.54	57.60	58.20	57.48	432,900
17 ene 2024	58.47	59.30	57.89	58.41	57.69	482,200
16 ene 2024	60.09	60.09	58.81	59.00	58.27	598,800
12 ene 2024	60.57	60.77	59.87	60.09	59.35	258,000
11 ene 2024	61.12	61.12	59.53	59.84	59.10	530,500
10 ene 2024	61.76	61.91	61.26	61.41	60.65	354,900
09 ene 2024	62.48	62.48	61.65	61.74	60.98	419,800
08 ene 2024	62.80	63.19	62.24	63.06	62.28	326,000
05 ene 2024	62.61	63.43	62.32	62.70	61.93	397,100
04 ene 2024	63.90	63.93	62.74	63.08	62.30	798,800
03 ene 2024	63.76	64.64	63.03	63.68	62.89	499,900
02 ene 2024	62.34	64.14	62.09	63.76	62.97	481,200
29 dic 2023	62.09	62.58	61.87	62.34	61.57	380,400
28 dic 2023	62.27	63.07	62.27	62.41	61.64	279,200
27 dic 2023	63.40	63.40	62.35	62.58	61.81	345,100
26 dic 2023	63.77	64.08	63.28	63.30	62.52	626,300
22 dic 2023	63.24	64.66	62.99	63.78	62.99	466,400
21 dic 2023	62.88	63.34	62.39	62.99	62.21	322,400
20 dic 2023	63.62	64.21	62.57	62.70	61.93	353,700
19 dic 2023	63.04	63.83	62.94	63.58	62.79	461,400
18 dic 2023	63.33	63.46	62.61	62.80	62.02	346,300
15 dic 2023	64.66	64.69	62.56	62.93	62.15	1,396,700
14 dic 2023	65.71	66.48	64.54	64.66	63.86	956,000
13 dic 2023	63.64	65.57	63.37	65.30	64.49	566,600
12 dic 2023	63.44	63.94	62.41	63.90	63.11	1,108,800
11 dic 2023	62.61	63.39	62.26	63.38	62.60	389,900
08 dic 2023	63.23	63.41	62.65	62.88	62.10	266,400
Precio de cierre ajustado para división de acciones.* Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.

Cargando más datos...

S&P 5005,018.39-17.30(-0.34%)

Dow Jones37,903.29+87.37(+0.23%)

Nasdaq15,605.48-52.34(-0.33%)

Russell 20001,980.23+6.32(+0.32%)

Petróleo79.06+0.06(+0.08%)

Oro2,331.00+20.00(+0.87%)

Spire Inc. (SR)

S&P 500
5,018.39
-17.30(-0.34%)

Dow Jones
37,903.29
+87.37(+0.23%)

Nasdaq
15,605.48
-52.34(-0.33%)

Russell 2000
1,980.23
+6.32(+0.32%)

Petróleo
79.06
+0.06(+0.08%)

Oro
2,331.00
+20.00(+0.87%)