Date	High	Low	Open	Close	Volume	Adj Close
2021-02-16	64.83	63.63	64.05	64.81	527500.0	64.81
2021-02-12	64.11	63.29	63.83	63.97	416100.0	63.97
2021-02-11	63.85	62.86	63.25	63.82	497300.0	63.82
2021-02-10	64.99	63.22	64.68	63.22	818700.0	63.22
2021-02-09	64.51	62.75	62.92	64.24	542400.0	64.24
2021-02-08	65.61	64.41	65.44	64.75	275500.0	64.75
2021-02-05	65.72	63.68	64.58	65.1	304700.0	65.1
2021-02-04	64.14	61.15	61.92	64.02	391000.0	64.02
2021-02-03	62.71	61.29	62.36	62.26	319400.0	62.26
2021-02-02	63.35	61.91	62.66	62.97	355400.0	62.97
2021-02-01	62.5	60.5	61.19	62.35	317400.0	62.35
2021-01-29	61.36	59.88	60.88	61.19	399800.0	61.19
2021-01-28	63.13	60.42	60.92	60.46	241600.0	60.46
2021-01-27	61.26	59.29	60.0	60.89	418600.0	60.89
2021-01-26	61.86	60.31	61.86	60.32	317600.0	60.32
2021-01-25	61.81	60.44	61.27	61.59	403700.0	61.59
2021-01-22	61.83	60.16	60.73	61.75	192300.0	61.75
2021-01-21	64.54	60.3	61.52	61.09	343600.0	61.09
2021-01-20	61.69	60.14	61.05	60.75	244900.0	60.75
2021-01-19	62.39	60.81	62.27	61.16	267200.0	61.16
2021-01-15	61.91	60.37	60.73	61.65	234800.0	61.65
2021-01-14	62.09	60.97	62.09	61.21	182100.0	61.21
2021-01-13	62.05	60.64	60.92	61.54	329100.0	61.54
2021-01-12	61.27	60.4	61.25	61.01	273700.0	61.01
2021-01-11	62.34	60.71	61.47	60.95	275400.0	60.95
2021-01-08	62.52	61.26	62.21	62.13	212500.0	62.13
2021-01-07	63.51	61.88	63.5	62.24	279800.0	62.24
2021-01-06	64.17	62.92	63.04	63.74	488800.0	63.74
2021-01-05	64.13	62.06	63.78	62.39	280300.0	62.39
2021-01-04	64.42	62.84	64.42	63.41	270900.0	63.41
2020-12-31	64.31	63.19	63.65	64.04	179100.0	64.04
2020-12-30	64.1	62.95	62.97	63.37	153200.0	63.37
2020-12-29	64.35	62.84	64.07	62.99	186400.0	62.99
2020-12-28	64.68	63.52	63.94	64.09	145400.0	64.09
2020-12-24	63.67	62.6	63.28	63.56	89200.0	63.56
2020-12-23	64.13	63.02	63.2	63.24	180700.0	63.24
2020-12-22	63.14	60.82	61.15	63.11	477800.0	63.11
2020-12-21	64.04	60.43	63.38	61.23	501400.0	61.23
2020-12-18	66.47	64.15	66.27	64.23	742400.0	64.23
2020-12-17	66.63	65.86	65.91	65.99	195200.0	65.99
2020-12-16	67.84	65.7	67.84	65.85	331300.0	65.85
2020-12-15	67.46	65.25	65.88	67.44	212200.0	67.44
2020-12-14	66.9	65.56	66.04	65.59	218600.0	65.59
2020-12-11	65.84	64.57	64.57	65.3	333900.0	65.3
2020-12-10	65.33	63.85	64.7	64.89	207100.0	64.89
2020-12-09	65.57	64.61	64.81	65.4	291300.0	64.75
2020-12-08	64.5	63.52	64.0	64.29	321100.0	63.65
2020-12-07	65.61	64.17	64.67	64.5	238800.0	63.86
2020-12-04	65.5	64.35	64.78	64.97	182200.0	64.32
2020-12-03	64.56	63.43	64.09	64.28	178000.0	63.64
2020-12-02	64.21	62.81	63.25	64.06	218000.0	63.42
2020-12-01	64.86	63.31	64.69	63.67	298600.0	63.04
2020-11-30	65.5	63.92	65.1	63.96	313900.0	63.32
2020-11-27	66.73	64.92	66.21	65.69	107800.0	65.04
2020-11-25	67.12	66.01	66.82	66.4	272700.0	65.74
2020-11-24	68.01	64.87	65.13	67.36	331400.0	66.69
2020-11-23	64.76	63.69	64.01	64.33	224500.0	63.69
2020-11-20	63.92	62.84	63.0	63.48	419600.0	62.85
2020-11-19	63.75	61.92	63.74	63.39	241800.0	62.76
2020-11-18	65.45	62.09	64.8	63.38	392200.0	62.75
2020-11-17	65.33	62.5	63.07	64.54	325200.0	63.9
2020-11-16	64.75	62.94	64.54	63.76	281900.0	63.13
2020-11-13	63.41	61.17	61.25	63.28	198800.0	62.65
2020-11-12	62.91	60.39	62.91	60.75	303900.0	60.15
2020-11-11	64.54	63.03	64.25	63.58	236300.0	62.95
2020-11-10	65.2	62.25	62.47	64.87	455700.0	64.23
2020-11-09	62.4	59.3	59.71	61.73	452200.0	61.12
2020-11-06	58.98	57.11	58.85	57.21	354400.0	56.64
2020-11-05	59.55	58.09	58.09	58.59	312700.0	58.01
2020-11-04	58.95	56.73	57.27	57.92	357900.0	57.34
2020-11-03	58.63	57.49	57.9	58.01	230800.0	57.43
2020-11-02	57.33	55.95	56.74	57.02	288900.0	56.45
2020-10-30	56.51	55.55	55.96	56.04	272000.0	55.48
2020-10-29	56.56	53.66	55.02	56.16	278200.0	55.6
2020-10-28	57.27	55.0	56.59	55.3	532000.0	54.75
2020-10-27	58.33	57.5	58.11	57.59	263000.0	57.02
2020-10-26	58.29	57.58	58.29	58.19	211200.0	57.61
2020-10-23	59.75	58.38	59.4	58.68	275100.0	58.1
2020-10-22	58.27	57.12	57.75	58.26	295900.0	57.68
2020-10-21	58.5	57.06	57.16	57.57	363000.0	57.0
2020-10-20	58.13	56.53	57.42	57.71	308600.0	57.14
2020-10-19	57.13	56.56	56.99	56.86	441400.0	56.29
2020-10-16	57.65	56.37	56.96	56.95	325800.0	56.38
2020-10-15	57.41	55.56	55.85	57.2	411000.0	56.63
2020-10-14	57.17	55.98	56.18	56.49	305400.0	55.93
2020-10-13	56.44	55.5	55.87	56.32	332100.0	55.76
2020-10-12	56.3	55.44	55.51	56.25	258600.0	55.69
2020-10-09	56.11	55.54	55.83	55.77	205900.0	55.22
2020-10-08	55.86	54.75	55.33	55.8	297200.0	55.25
2020-10-07	54.96	53.64	54.18	54.87	324400.0	54.32
2020-10-06	55.22	53.44	53.92	54.08	395500.0	53.54
2020-10-05	53.97	52.78	53.59	53.53	314000.0	53.0
2020-10-02	53.52	51.82	52.27	53.39	369900.0	52.86
2020-10-01	53.11	52.28	52.8	52.56	342300.0	52.04
2020-09-30	55.22	52.47	54.1	53.2	376000.0	52.67
2020-09-29	53.24	52.4	52.67	52.92	249200.0	52.39
2020-09-28	53.46	52.42	53.06	52.89	274600.0	52.36
2020-09-25	52.58	51.5	51.72	52.52	194700.0	52.0
2020-09-24	52.31	50.99	51.43	51.98	297300.0	51.46
2020-09-23	52.58	51.45	52.23	51.52	596800.0	51.01
2020-09-22	52.79	51.41	51.69	52.31	364100.0	51.79
2020-09-21	51.76	50.58	51.43	51.65	349300.0	51.14
2020-09-18	53.52	51.54	53.52	52.16	742600.0	51.64
2020-09-17	53.37	52.62	53.08	53.26	253500.0	52.73
2020-09-16	53.77	52.65	52.85	53.23	452300.0	52.7
2020-09-15	54.54	52.62	53.94	52.8	222300.0	52.28
2020-09-14	54.53	53.48	53.8	53.71	279200.0	53.18
2020-09-11	54.07	52.93	54.01	53.57	287900.0	53.04
2020-09-10	55.33	53.57	55.0	54.12	292900.0	53.58
2020-09-09	56.86	55.03	56.14	55.55	353100.0	54.38
2020-09-08	57.62	55.76	57.62	56.0	249200.0	54.82
2020-09-04	58.38	56.97	58.29	57.46	241600.0	56.25
2020-09-03	58.73	57.36	57.95	57.69	251300.0	56.48
2020-09-02	58.49	56.96	57.0	57.6	203800.0	56.39
2020-09-01	58.37	56.86	58.32	57.11	273000.0	55.91
2020-08-31	58.73	57.95	58.05	58.21	308700.0	56.99
2020-08-28	58.39	56.97	57.76	58.22	233400.0	57.0
2020-08-27	58.69	57.07	57.7	57.5	252300.0	56.29
2020-08-26	58.56	57.04	58.56	57.34	279600.0	56.13
2020-08-25	59.87	58.8	59.87	58.98	232200.0	57.74
2020-08-24	59.55	58.27	58.87	59.53	151900.0	58.28
2020-08-21	59.31	58.04	59.31	58.68	300200.0	57.45
2020-08-20	59.92	59.28	59.5	59.28	237200.0	58.03
2020-08-19	60.69	59.44	59.68	60.03	311900.0	58.77
2020-08-18	60.48	59.47	60.38	59.59	232000.0	58.34
2020-08-17	61.17	60.15	60.84	60.54	297000.0	59.27
2020-08-14	61.31	60.11	60.68	60.76	156600.0	59.48
2020-08-13	61.88	60.28	61.88	61.19	252700.0	59.9
2020-08-12	63.07	62.23	63.04	62.24	194900.0	60.93
2020-08-11	63.73	62.3	63.54	62.46	252800.0	61.15
2020-08-10	63.25	62.07	62.39	62.31	259000.0	61.0
2020-08-07	62.43	60.32	60.32	62.08	241800.0	60.77
2020-08-06	61.63	60.55	60.65	60.66	282300.0	59.38
2020-08-05	63.41	59.96	62.79	61.0	588200.0	59.72
2020-08-04	62.68	61.2	61.86	62.03	326300.0	60.73
2020-08-03	62.15	60.31	61.45	62.04	524700.0	60.74
2020-07-31	62.83	60.77	62.43	61.66	788900.0	60.36
2020-07-30	63.41	62.62	63.41	62.78	329200.0	61.46
2020-07-29	64.39	62.98	63.88	64.05	536100.0	62.7
2020-07-28	64.57	61.92	61.92	63.78	652300.0	62.44
2020-07-27	63.1	60.82	63.09	61.16	428800.0	59.87
2020-07-24	66.08	63.3	65.37	63.37	210900.0	62.04
2020-07-23	65.35	64.55	65.05	65.0	176500.0	63.63
2020-07-22	65.44	63.36	63.58	65.23	249700.0	63.86
2020-07-21	64.9	63.48	63.72	64.06	308600.0	62.71
2020-07-20	64.21	62.73	64.06	62.73	224800.0	61.41
2020-07-17	65.2	64.42	64.75	64.52	250100.0	63.16
2020-07-16	65.71	63.76	64.95	64.47	274900.0	63.11
2020-07-15	67.41	64.89	66.09	64.91	285900.0	63.54
2020-07-14	66.22	64.4	65.23	64.93	263800.0	63.56
2020-07-13	67.04	65.15	65.74	65.26	270900.0	63.89
2020-07-10	65.79	63.47	63.47	65.55	276100.0	64.17
2020-07-09	64.65	62.31	64.65	63.22	289300.0	61.89
2020-07-08	66.27	64.99	65.94	65.32	277300.0	63.95
2020-07-07	66.98	65.62	66.13	66.35	417000.0	64.95
2020-07-06	68.37	66.36	67.83	67.07	344400.0	65.66
2020-07-02	67.64	66.75	66.8	67.17	242500.0	65.76
2020-07-01	67.26	65.75	66.16	66.59	278200.0	65.19
2020-06-30	65.98	64.23	64.48	65.71	325700.0	64.33
2020-06-29	64.6	62.52	62.82	64.39	199900.0	63.04
2020-06-26	64.24	62.05	63.6	62.17	459600.0	60.86
2020-06-25	64.29	62.55	63.96	63.96	205200.0	62.61
2020-06-24	65.0	63.31	64.76	64.43	270600.0	63.07
2020-06-23	67.2	64.81	67.15	65.65	281000.0	64.27
2020-06-22	66.63	64.42	65.05	66.08	191500.0	64.69
2020-06-19	67.57	65.37	67.08	65.46	525800.0	64.08
2020-06-18	67.53	65.99	66.65	66.63	311700.0	65.23
2020-06-17	69.39	67.12	69.37	67.29	194600.0	65.87
2020-06-16	71.49	69.23	71.11	69.66	324000.0	68.19
2020-06-15	69.56	65.4	66.0	68.84	252900.0	67.39
2020-06-12	69.65	65.64	69.65	67.63	376600.0	66.21
2020-06-11	71.1	67.67	70.92	67.69	339800.0	66.27
2020-06-10	75.12	72.51	74.0	72.6	354000.0	71.07
2020-06-09	75.85	73.63	75.51	75.08	319400.0	72.89
2020-06-08	76.75	74.28	74.97	76.23	324700.0	74.01
2020-06-05	76.15	73.58	73.81	74.28	291300.0	72.11
2020-06-04	73.45	71.08	73.41	72.28	282200.0	70.17
2020-06-03	75.25	73.74	73.78	74.27	276700.0	72.1
2020-06-02	73.69	72.32	73.69	73.0	177100.0	70.87
2020-06-01	74.05	72.25	73.17	73.06	286200.0	70.93
2020-05-29	73.33	71.19	71.84	72.92	335400.0	70.79
2020-05-28	75.0	72.39	74.74	72.65	304900.0	70.53
2020-05-27	73.95	71.86	73.07	73.74	245000.0	71.59
2020-05-26	73.77	71.57	73.52	71.72	201700.0	69.63
2020-05-22	71.65	70.38	70.72	71.6	206800.0	69.51
2020-05-21	71.45	70.36	70.46	70.59	293300.0	68.53
2020-05-20	71.46	70.01	70.48	70.83	268900.0	68.76
2020-05-19	72.03	69.16	71.07	69.2	188100.0	67.18
2020-05-18	72.26	69.72	69.99	71.77	392700.0	69.68
2020-05-15	68.04	64.94	68.04	67.13	1078200.0	65.17
2020-05-14	68.02	64.64	67.38	67.97	427700.0	65.99
2020-05-13	68.82	66.88	68.74	68.24	332300.0	66.25
2020-05-12	71.77	69.21	71.27	69.26	273600.0	67.24
2020-05-11	72.58	70.15	72.58	71.34	430300.0	69.26
2020-05-08	73.86	70.89	72.44	73.46	341800.0	71.32
2020-05-07	71.6	69.9	70.46	70.81	187400.0	68.75
2020-05-06	72.35	69.24	72.35	69.33	194900.0	67.31
2020-05-05	73.05	71.62	72.24	72.57	218800.0	70.45
2020-05-04	71.33	69.05	69.66	71.33	231600.0	69.25
2020-05-01	71.87	69.66	71.6	70.68	310100.0	68.62
2020-04-30	74.11	71.33	74.01	72.96	366100.0	70.83
2020-04-29	76.21	73.11	76.15	75.18	249200.0	72.99
2020-04-28	75.76	73.44	75.25	73.91	308700.0	71.76
2020-04-27	74.36	73.21	73.66	73.52	380000.0	71.38
2020-04-24	73.1	71.54	72.56	72.7	292500.0	70.58
2020-04-23	74.29	72.23	73.87	72.35	200800.0	70.24
2020-04-22	74.92	72.86	74.23	73.88	227400.0	71.73
2020-04-21	73.62	71.57	71.57	72.57	173900.0	70.45
2020-04-20	77.12	72.73	75.7	73.58	237700.0	71.43
2020-04-17	77.99	75.59	76.18	77.23	203700.0	74.98
2020-04-16	75.08	72.42	74.17	74.67	231600.0	72.49
2020-04-15	76.83	74.14	75.56	74.35	297300.0	72.18
2020-04-14	79.2	75.71	78.98	77.64	212800.0	75.38
2020-04-13	78.91	75.37	78.27	76.39	151800.0	74.16
2020-04-09	81.47	77.3	77.67	79.34	351600.0	77.03
2020-04-08	76.44	72.46	74.69	75.81	406400.0	73.6
2020-04-07	78.97	73.83	78.49	74.7	367900.0	72.52
2020-04-06	77.48	72.39	72.6	76.84	348900.0	74.6
2020-04-03	70.7	67.65	69.08	69.64	341600.0	67.61
2020-04-02	72.17	67.7	67.72	70.13	346300.0	68.09
2020-04-01	71.91	67.49	71.0	68.62	277700.0	66.62
2020-03-31	75.78	72.92	75.46	74.48	433600.0	72.31
2020-03-30	76.59	73.4	74.47	76.29	323900.0	74.07
2020-03-27	76.11	68.57	69.53	72.97	292800.0	70.84
2020-03-26	73.87	67.9	68.52	72.93	296700.0	70.8
2020-03-25	69.83	62.66	66.13	68.0	442000.0	66.02
2020-03-24	67.26	59.81	62.71	67.26	361700.0	65.3
2020-03-23	63.72	57.37	62.82	60.26	400500.0	58.5
2020-03-20	74.94	62.83	73.84	63.5	518500.0	61.65
2020-03-19	77.55	68.71	76.17	73.88	394200.0	71.73
2020-03-18	76.63	69.42	73.0	76.08	571900.0	73.86
2020-03-17	79.13	63.73	64.25	77.57	611700.0	75.31
2020-03-16	67.21	57.89	60.4	63.16	569100.0	61.32
2020-03-13	67.17	61.32	66.94	66.62	591500.0	64.68
2020-03-12	68.78	62.93	68.78	63.79	501500.0	61.93
2020-03-11	75.89	72.53	75.41	73.68	462100.0	71.53
2020-03-10	78.43	72.84	77.76	77.0	572300.0	74.75
2020-03-09	78.38	74.01	75.0	76.98	439400.0	74.13
2020-03-06	81.63	76.66	77.67	81.35	674300.0	78.34
2020-03-05	80.23	78.5	79.8	79.86	273800.0	76.9
2020-03-04	81.57	78.85	78.88	81.24	218900.0	78.23
2020-03-03	81.19	77.54	79.18	77.86	292800.0	74.98
2020-03-02	79.56	74.92	75.05	79.52	395900.0	76.58
2020-02-28	78.04	73.82	78.02	75.05	576900.0	72.27
2020-02-27	83.36	79.74	81.7	79.77	394900.0	76.82
2020-02-26	84.58	82.3	83.74	82.38	364100.0	79.33
2020-02-25	85.81	83.47	85.81	83.51	229600.0	80.42
2020-02-24	86.43	85.31	86.43	85.84	197000.0	82.66
2020-02-21	87.52	86.82	87.41	87.02	281800.0	83.8
2020-02-20	87.2	86.08	86.85	87.18	199400.0	83.95
2020-02-19	87.65	86.84	87.48	87.04	170900.0	83.82
2020-02-18	87.96	87.1	87.79	87.6	185800.0	84.36

名前	Spire Inc. Common Stock
ティッカー	SR
国	United States
上場年	nan
セクター	Public Utilities

Spire Inc. Common Stockのデータ

Spire Inc. Common Stockの基本情報

Spire Inc. Common Stockの過去1年の値動き