Stockscreener 앱 받기
76.56
1.50%
-1.025
Spire Inc 주식 (SR) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-07-23 | $77.61 | $76.25 | $1.36 | 47,670.0 | -1.37% |
| 2025-07-22 | $77.92 | $76.75 | $1.17 | 416,093.0 | +1.07% |
| 2025-07-21 | $76.86 | $75.05 | $1.81 | 360,322.0 | +1.91% |
| 2025-07-18 | $76.22 | $74.98 | $1.24 | 347,382.0 | -0.12% |
| 2025-07-17 | $76.54 | $75.30 | $1.24 | 554,570.0 | -0.68% |
| 2025-07-16 | $76.88 | $75.51 | $1.37 | 489,106.0 | +0.22% |
| 2025-07-15 | $76.57 | $75.24 | $1.33 | 658,150.0 | +0.22% |
| 2025-07-14 | $76.07 | $74.19 | $1.88 | 633,281.0 | +1.54% |
| 2025-07-11 | $74.86 | $73.72 | $1.14 | 445,615.0 | -0.16% |
| 2025-07-10 | $74.86 | $73.28 | $1.58 | 417,222.0 | +0.74% |
| 2025-07-09 | $74.20 | $73.63 | $0.575 | 488,178.0 | +0.08% |
| 2025-07-08 | $74.30 | $73.12 | $1.17 | 489,320.0 | -0.04% |
| 2025-07-07 | $74.66 | $73.41 | $1.25 | 443,938.0 | -0.11% |
| 2025-07-03 | $74.20 | $73.46 | $0.745 | 225,396.0 | +0.89% |
| 2025-07-02 | $74.03 | $73.12 | $0.91 | 481,227.0 | -0.22% |
| 2025-07-01 | $74.46 | $72.60 | $1.86 | 509,165.0 | +0.79% |
| 2025-06-30 | $73.33 | $72.39 | $0.9375 | 281,467.0 | +0.14% |
| 2025-06-27 | $74.33 | $72.78 | $1.55 | 879,303.0 | -1.07% |
| 2025-06-26 | $73.75 | $72.71 | $1.04 | 465,963.0 | +1.03% |
| 2025-06-25 | $74.24 | $72.81 | $1.43 | 511,776.0 | -2.11% |
| 2025-06-24 | $74.81 | $74.14 | $0.67 | 387,790.0 | +0.03% |
Spire Inc 주식 (SR) 연도별 가격 이력
이 심층 분석에서는 Spire Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 SR 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Spire Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Spire Inc 주식 (SR) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-07 | $77.92 | $72.60 | $5.32 | 7,006,635.0 | +4.84% |
| 2025-06 | $75.32 | $71.28 | $4.04 | 9,218,245.0 | -3.04% |
| 2025-05 | $77.06 | $69.94 | $7.12 | 8,365,985.0 | -1.65% |
| 2025-04 | $79.81 | $71.28 | $8.53 | 10,104,753.0 | -2.19% |
| 2025-03 | $79.11 | $73.91 | $5.20 | 9,798,135.0 | +1.81% |
| 2025-02 | $76.95 | $68.48 | $8.47 | 7,390,231.0 | +8.31% |
| 2025-01 | $72.78 | $65.15 | $7.63 | 6,267,316.0 | +4.61% |
Spire Inc 주식 (SR) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $73.61 | $64.44 | $9.17 | 6,373,479.0 | -7.83% |
| 2024-11 | $73.64 | $61.87 | $11.77 | 6,600,696.0 | +14.61% |
| 2024-10 | $67.55 | $61.55 | $5.99 | 7,677,247.0 | -5.10% |
| 2024-09 | $67.81 | $64.42 | $3.39 | 6,782,490.0 | +2.00% |
| 2024-08 | $67.09 | $63.18 | $3.91 | 7,232,898.0 | -0.93% |
| 2024-07 | $68.02 | $58.64 | $9.38 | 7,511,239.0 | +9.65% |
| 2024-06 | $62.09 | $57.77 | $4.32 | 6,578,704.0 | -0.91% |
| 2024-05 | $63.50 | $58.49 | $5.01 | 6,758,828.0 | -0.81% |
| 2024-04 | $62.39 | $57.27 | $5.12 | 7,180,615.0 | +0.68% |
| 2024-03 | $61.68 | $58.51 | $3.17 | 7,809,490.0 | +3.46% |
| 2024-02 | $60.70 | $56.99 | $3.71 | 11,599,768.0 | +4.49% |
| 2024-01 | $64.64 | $56.36 | $8.28 | 14,119,152.0 | -8.93% |
Spire Inc 주식 (SR) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $66.48 | $60.53 | $5.95 | 10,354,211.0 | +2.18% |
| 2023-11 | $61.96 | $54.95 | $7.01 | 6,666,320.0 | +9.67% |
| 2023-10 | $59.61 | $53.77 | $5.84 | 7,814,972.0 | -1.68% |
| 2023-09 | $61.19 | $55.34 | $5.85 | 7,735,372.0 | -3.13% |
| 2023-08 | $63.82 | $58.00 | $5.82 | 7,689,321.0 | -8.12% |
| 2023-07 | $65.94 | $61.78 | $4.16 | 9,125,403.0 | +0.20% |
| 2023-06 | $68.04 | $62.27 | $5.77 | 7,661,367.0 | -1.75% |
| 2023-05 | $69.99 | $64.11 | $5.88 | 5,269,471.0 | -4.67% |
| 2023-04 | $72.06 | $67.09 | $4.97 | 4,349,902.0 | -3.44% |
| 2023-03 | $71.82 | $65.60 | $6.22 | 7,814,553.0 | -0.37% |
| 2023-02 | $75.83 | $70.28 | $5.55 | 5,152,116.0 | -2.52% |
| 2023-01 | $73.44 | $67.93 | $5.51 | 4,551,455.0 | +4.88% |
1.93%
0.89%
자본화:
|
볼륨(24시간):