Spire Inc. (SR.PRA)
NYSE: SR.PRA · Real-Time Price · USD · Preferred Stock
23.88
-0.00 (-0.01%)
At close: Jul 3, 2025
Spire Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 3, 2025 | 23.85 | 23.90 | 23.85 | 23.88 | 23.88 | -0.01% | 2,719 |
| Jul 2, 2025 | 23.75 | 23.89 | 23.64 | 23.88 | 23.88 | 0.55% | 6,339 |
| Jul 1, 2025 | 23.59 | 23.80 | 23.59 | 23.75 | 23.75 | 0.68% | 6,927 |
| Jun 30, 2025 | 23.65 | 23.75 | 23.59 | 23.59 | 23.59 | -0.25% | 64,750 |
| Jun 27, 2025 | 23.79 | 23.79 | 23.65 | 23.65 | 23.65 | -0.21% | 6,629 |
| Jun 26, 2025 | 23.67 | 23.75 | 23.67 | 23.70 | 23.70 | 0.17% | 5,435 |
| Jun 25, 2025 | 23.69 | 23.73 | 23.62 | 23.66 | 23.66 | -0.04% | 7,226 |
| Jun 24, 2025 | 23.56 | 23.68 | 23.56 | 23.67 | 23.67 | 0.40% | 11,951 |
| Jun 23, 2025 | 23.61 | 23.61 | 23.56 | 23.58 | 23.58 | 0.06% | 4,382 |
| Jun 20, 2025 | 23.60 | 23.99 | 23.53 | 23.56 | 23.56 | 0.25% | 14,266 |
| Jun 18, 2025 | 23.61 | 23.61 | 23.50 | 23.50 | 23.50 | -0.14% | 10,105 |
| Jun 17, 2025 | 23.54 | 23.59 | 23.50 | 23.54 | 23.54 | - | 8,798 |
| Jun 16, 2025 | 23.60 | 23.65 | 23.50 | 23.54 | 23.54 | 0.15% | 14,996 |
| Jun 13, 2025 | 23.61 | 23.65 | 23.50 | 23.50 | 23.50 | -0.47% | 16,116 |
| Jun 12, 2025 | 23.69 | 23.70 | 23.57 | 23.61 | 23.61 | -0.08% | 16,442 |
| Jun 11, 2025 | 23.67 | 23.71 | 23.58 | 23.63 | 23.63 | 0.08% | 22,944 |
| Jun 10, 2025 | 23.56 | 23.68 | 23.55 | 23.61 | 23.61 | 0.17% | 15,778 |
| Jun 9, 2025 | 23.55 | 23.58 | 23.51 | 23.57 | 23.57 | 0.08% | 13,885 |
| Jun 6, 2025 | 23.60 | 23.63 | 23.51 | 23.55 | 23.55 | -0.32% | 10,291 |
| Jun 5, 2025 | 23.60 | 23.75 | 23.56 | 23.63 | 23.63 | 0.06% | 38,556 |
| Jun 4, 2025 | 23.65 | 23.71 | 23.60 | 23.61 | 23.61 | - | 21,472 |
| Jun 3, 2025 | 23.60 | 23.79 | 23.60 | 23.61 | 23.61 | -0.04% | 11,664 |
| Jun 2, 2025 | 23.53 | 23.71 | 23.53 | 23.62 | 23.62 | 0.85% | 27,946 |
| May 30, 2025 | 23.93 | 23.95 | 23.42 | 23.42 | 23.42 | -1.80% | 196,447 |
| May 29, 2025 | 23.99 | 24.00 | 23.85 | 23.85 | 23.85 | -0.21% | 20,569 |
| May 28, 2025 | 23.93 | 24.07 | 23.90 | 23.90 | 23.90 | -0.13% | 9,506 |
| May 27, 2025 | 23.92 | 24.04 | 23.86 | 23.93 | 23.93 | 0.38% | 10,926 |
| May 23, 2025 | 23.85 | 23.89 | 23.78 | 23.84 | 23.84 | -0.04% | 8,756 |
| May 22, 2025 | 23.87 | 23.98 | 23.78 | 23.85 | 23.85 | 0.04% | 18,613 |
| May 21, 2025 | 24.06 | 24.10 | 23.83 | 23.84 | 23.84 | -0.91% | 24,319 |
| May 20, 2025 | 24.10 | 24.23 | 24.00 | 24.06 | 24.06 | -0.12% | 4,642 |
| May 19, 2025 | 24.03 | 24.11 | 24.01 | 24.09 | 24.09 | -0.08% | 7,108 |
| May 16, 2025 | 24.14 | 24.14 | 24.02 | 24.11 | 24.11 | -0.08% | 6,070 |
| May 15, 2025 | 24.05 | 24.17 | 24.03 | 24.13 | 24.13 | 0.33% | 15,858 |
| May 14, 2025 | 24.09 | 24.20 | 24.03 | 24.05 | 24.05 | 0.08% | 9,678 |
| May 13, 2025 | 24.01 | 24.19 | 24.00 | 24.03 | 24.03 | -0.04% | 11,612 |
| May 12, 2025 | 24.25 | 24.25 | 24.03 | 24.04 | 24.04 | -0.46% | 17,970 |
| May 9, 2025 | 24.22 | 24.24 | 24.15 | 24.15 | 24.15 | -0.17% | 8,878 |
| May 8, 2025 | 24.18 | 24.20 | 24.13 | 24.19 | 24.19 | -0.12% | 11,291 |
| May 7, 2025 | 24.21 | 24.25 | 24.12 | 24.22 | 24.22 | 0.08% | 11,113 |
| May 6, 2025 | 24.18 | 24.24 | 24.02 | 24.20 | 24.20 | 0.12% | 10,121 |
| May 5, 2025 | 24.09 | 24.22 | 24.05 | 24.17 | 24.17 | 0.04% | 8,308 |
| May 2, 2025 | 24.01 | 24.22 | 24.00 | 24.16 | 24.16 | 0.83% | 18,259 |
| May 1, 2025 | 24.07 | 24.08 | 23.89 | 23.96 | 23.96 | 0.04% | 11,379 |
| Apr 30, 2025 | 23.96 | 24.02 | 23.90 | 23.95 | 23.95 | -0.08% | 20,673 |
| Apr 29, 2025 | 23.89 | 23.97 | 23.88 | 23.97 | 23.97 | 0.08% | 10,391 |
| Apr 28, 2025 | 23.88 | 23.98 | 23.86 | 23.95 | 23.95 | 0.38% | 23,101 |
| Apr 25, 2025 | 23.90 | 23.92 | 23.76 | 23.86 | 23.86 | -1.36% | 34,702 |
| Apr 24, 2025 | 24.19 | 24.25 | 24.06 | 24.19 | 23.82 | 0.46% | 19,964 |
| Apr 23, 2025 | 24.11 | 24.15 | 24.06 | 24.08 | 23.71 | 0.71% | 13,448 |