Spire Inc. (SR.PRA)
NYSE: SR.PRA · Real-Time Price · USD · Preferred Stock
24.20
-0.05 (-0.21%)
At close: Aug 1, 2025
United States Steel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 4, 2025 | 24.13 | 24.28 | 24.10 | 24.25 | 24.25 | 0.21% | 8,006 |
| Aug 1, 2025 | 24.25 | 24.25 | 23.84 | 24.20 | 24.20 | -0.21% | 13,960 |
| Jul 31, 2025 | 23.96 | 24.25 | 23.92 | 24.25 | 24.25 | 0.75% | 30,529 |
| Jul 30, 2025 | 23.99 | 24.24 | 23.98 | 24.07 | 24.07 | 0.29% | 10,835 |
| Jul 29, 2025 | 23.90 | 24.07 | 23.90 | 24.00 | 24.00 | 0.21% | 5,023 |
| Jul 28, 2025 | 23.63 | 24.00 | 23.62 | 23.95 | 23.95 | 0.93% | 28,129 |
| Jul 25, 2025 | 23.64 | 23.78 | 23.55 | 23.73 | 23.73 | -1.23% | 21,981 |
| Jul 24, 2025 | 23.92 | 24.06 | 23.92 | 24.03 | 23.66 | 0.10% | 7,619 |
| Jul 23, 2025 | 23.93 | 24.10 | 23.93 | 24.00 | 23.63 | 0.29% | 7,069 |
| Jul 22, 2025 | 23.96 | 23.99 | 23.90 | 23.93 | 23.56 | -0.33% | 9,675 |
| Jul 21, 2025 | 24.08 | 24.12 | 23.92 | 24.01 | 23.64 | 0.21% | 9,890 |
| Jul 18, 2025 | 23.95 | 24.07 | 23.92 | 23.96 | 23.59 | 0.17% | 3,988 |
| Jul 17, 2025 | 24.11 | 24.11 | 23.80 | 23.92 | 23.55 | 0.21% | 18,814 |
| Jul 16, 2025 | 23.91 | 24.00 | 23.85 | 23.87 | 23.50 | -0.46% | 7,231 |
| Jul 15, 2025 | 24.02 | 24.03 | 23.95 | 23.98 | 23.61 | -0.17% | 9,716 |
| Jul 14, 2025 | 24.05 | 24.11 | 23.96 | 24.02 | 23.65 | -0.50% | 7,485 |
| Jul 11, 2025 | 24.19 | 24.19 | 24.03 | 24.14 | 23.77 | -0.17% | 7,826 |
| Jul 10, 2025 | 24.06 | 24.23 | 24.02 | 24.18 | 23.81 | 0.62% | 12,437 |
| Jul 9, 2025 | 23.92 | 24.06 | 23.91 | 24.03 | 23.66 | 0.46% | 11,143 |
| Jul 8, 2025 | 23.76 | 23.92 | 23.76 | 23.92 | 23.55 | 0.34% | 4,919 |
| Jul 7, 2025 | 23.89 | 23.93 | 23.83 | 23.84 | 23.47 | -0.16% | 13,636 |
| Jul 3, 2025 | 23.85 | 23.90 | 23.85 | 23.88 | 23.51 | -0.01% | 2,719 |
| Jul 2, 2025 | 23.75 | 23.89 | 23.64 | 23.88 | 23.51 | 0.55% | 6,339 |
| Jul 1, 2025 | 23.59 | 23.80 | 23.59 | 23.75 | 23.39 | 0.68% | 6,927 |
| Jun 30, 2025 | 23.65 | 23.75 | 23.59 | 23.59 | 23.23 | -0.25% | 64,750 |
| Jun 27, 2025 | 23.79 | 23.79 | 23.65 | 23.65 | 23.29 | -0.21% | 6,629 |
| Jun 26, 2025 | 23.67 | 23.75 | 23.67 | 23.70 | 23.34 | 0.17% | 5,435 |
| Jun 25, 2025 | 23.69 | 23.73 | 23.62 | 23.66 | 23.30 | -0.04% | 7,226 |
| Jun 24, 2025 | 23.56 | 23.68 | 23.56 | 23.67 | 23.31 | 0.40% | 11,951 |
| Jun 23, 2025 | 23.61 | 23.61 | 23.56 | 23.58 | 23.21 | 0.06% | 4,382 |
| Jun 20, 2025 | 23.60 | 23.99 | 23.53 | 23.56 | 23.20 | 0.25% | 14,266 |
| Jun 18, 2025 | 23.61 | 23.61 | 23.50 | 23.50 | 23.14 | -0.14% | 10,105 |
| Jun 17, 2025 | 23.54 | 23.59 | 23.50 | 23.54 | 23.17 | - | 8,798 |
| Jun 16, 2025 | 23.60 | 23.65 | 23.50 | 23.54 | 23.17 | 0.15% | 14,996 |
| Jun 13, 2025 | 23.61 | 23.65 | 23.50 | 23.50 | 23.14 | -0.47% | 16,116 |
| Jun 12, 2025 | 23.69 | 23.70 | 23.57 | 23.61 | 23.25 | -0.08% | 16,442 |
| Jun 11, 2025 | 23.67 | 23.71 | 23.58 | 23.63 | 23.27 | 0.08% | 22,944 |
| Jun 10, 2025 | 23.56 | 23.68 | 23.55 | 23.61 | 23.25 | 0.17% | 15,778 |
| Jun 9, 2025 | 23.55 | 23.58 | 23.51 | 23.57 | 23.21 | 0.08% | 13,885 |
| Jun 6, 2025 | 23.60 | 23.63 | 23.51 | 23.55 | 23.19 | -0.32% | 10,291 |
| Jun 5, 2025 | 23.60 | 23.75 | 23.56 | 23.63 | 23.26 | 0.06% | 38,556 |
| Jun 4, 2025 | 23.65 | 23.71 | 23.60 | 23.61 | 23.25 | - | 21,472 |
| Jun 3, 2025 | 23.60 | 23.79 | 23.60 | 23.61 | 23.25 | -0.04% | 11,664 |
| Jun 2, 2025 | 23.53 | 23.71 | 23.53 | 23.62 | 23.26 | 0.85% | 27,946 |
| May 30, 2025 | 23.93 | 23.95 | 23.42 | 23.42 | 23.06 | -1.80% | 196,447 |
| May 29, 2025 | 23.99 | 24.00 | 23.85 | 23.85 | 23.48 | -0.21% | 20,569 |
| May 28, 2025 | 23.93 | 24.07 | 23.90 | 23.90 | 23.53 | -0.13% | 9,506 |
| May 27, 2025 | 23.92 | 24.04 | 23.86 | 23.93 | 23.56 | 0.38% | 10,926 |
| May 23, 2025 | 23.85 | 23.89 | 23.78 | 23.84 | 23.47 | -0.04% | 8,756 |
| May 22, 2025 | 23.87 | 23.98 | 23.78 | 23.85 | 23.48 | 0.04% | 18,613 |