Spire Healthcare Group Historic Prices

 
     
Date Open High Low Close Volume
May 24, 2019 126.30 130.40 126.00 128.00 432,800
May 23, 2019 124.80 126.90 123.80 126.70 190,748
May 22, 2019 122.50 128.30 122.50 126.10 409,533
May 21, 2019 123.90 123.90 120.40 122.50 352,999
May 20, 2019 121.90 122.60 119.90 120.50 174,394
May 17, 2019 125.40 125.40 120.30 121.00 403,394
May 16, 2019 123.00 127.70 120.90 121.90 578,418
May 15, 2019 121.70 122.00 119.40 121.00 418,810
May 14, 2019 121.60 123.30 120.30 120.90 466,166
May 13, 2019 130.14 130.15 121.90 122.10 409,705
May 10, 2019 134.50 136.40 128.20 128.60 772,448
May 9, 2019 135.50 135.50 131.30 133.50 226,571
May 8, 2019 135.00 135.50 132.50 135.50 331,304
May 7, 2019 134.50 137.50 133.63 133.90 948,675
May 6, 2019 134.80 0.00 0.00 135.40 367,768
May 3, 2019 134.80 135.50 132.80 135.40 557,499
May 2, 2019 134.20 134.20 131.60 132.60 397,560
May 1, 2019 135.00 135.00 130.70 130.70 220,647
Apr 30, 2019 135.00 135.00 133.50 133.90 445,608
Apr 29, 2019 134.10 135.00 131.50 134.00 301,435
Apr 26, 2019 127.70 131.30 125.40 131.30 1,312,215
Apr 25, 2019 126.60 128.00 122.80 125.30 731,777
Apr 24, 2019 132.90 133.40 127.70 129.30 2,038,753
Apr 23, 2019 132.50 132.50 129.20 130.00 702,857
Apr 22, 2019 129.60 0.00 0.00 131.20 0
Apr 19, 2019 129.60 132.20 129.60 131.20 409,613
Apr 18, 2019 129.60 132.20 129.60 131.20 409,613
Apr 17, 2019 137.40 137.40 131.60 132.80 662,391
Apr 16, 2019 141.00 141.00 130.90 134.20 1,915,339
Apr 15, 2019 135.00 141.00 134.10 141.00 1,943,063
Apr 12, 2019 134.80 136.20 133.30 136.00 860,116
Apr 11, 2019 137.30 138.00 134.40 137.80 617,819
Apr 10, 2019 136.30 138.00 134.86 136.30 1,675,913
Apr 9, 2019 135.90 137.00 133.70 135.00 605,115
Apr 8, 2019 133.50 136.40 133.50 136.00 780,279
Apr 5, 2019 136.00 136.00 134.95 135.00 451,638
Apr 4, 2019 135.00 135.90 133.70 135.50 348,255
Apr 3, 2019 137.00 137.60 134.10 135.00 629,499
Apr 2, 2019 134.00 135.40 133.10 134.90 350,762
Apr 1, 2019 131.70 135.50 130.76 135.50 908,268
Mar 29, 2019 128.00 129.90 126.10 129.60 1,207,328
Mar 28, 2019 124.30 128.50 124.30 126.10 483,114
Mar 27, 2019 131.20 131.20 125.20 125.80 440,077
Mar 26, 2019 127.50 130.70 126.10 127.50 703,700
Mar 25, 2019 128.00 128.38 125.40 125.40 594,388
Mar 22, 2019 132.50 132.50 128.00 128.00 900,843
Mar 21, 2019 131.20 133.20 130.00 130.10 582,471
Mar 20, 2019 135.00 135.00 132.70 132.70 1,192,113
Mar 19, 2019 138.00 138.80 134.70 134.70 1,334,940
Mar 18, 2019 136.50 138.90 135.95 138.70 1,143,801
Showing 1 to 50 of 261