Spire Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 17, 2025	68.97	69.85	68.80	69.60	69.60	1.30%	295,077
Jan 16, 2025	67.63	68.77	67.34	68.71	68.71	1.66%	443,234
Jan 15, 2025	68.43	68.43	67.16	67.59	67.59	0.22%	256,100
Jan 14, 2025	66.41	67.46	66.33	67.44	67.44	1.73%	190,391
Jan 13, 2025	65.64	66.36	65.49	66.29	66.29	1.02%	201,449
Jan 10, 2025	66.61	67.04	65.15	65.62	65.62	-2.63%	324,288
Jan 8, 2025	65.91	67.39	65.78	67.39	67.39	1.34%	388,227
Jan 7, 2025	66.10	66.96	65.90	66.50	66.50	0.39%	349,664
Jan 6, 2025	67.95	68.10	66.13	66.24	66.24	-3.38%	322,065
Jan 3, 2025	68.43	69.00	68.03	68.56	68.56	0.23%	302,295
Jan 2, 2025	68.41	68.50	67.70	68.40	68.40	0.84%	493,264
Dec 31, 2024	67.76	68.02	66.98	67.83	67.83	0.55%	324,123
Dec 30, 2024	67.06	67.73	66.53	67.46	67.46	0.51%	200,923
Dec 27, 2024	67.00	67.50	66.67	67.12	67.12	-0.61%	160,601
Dec 26, 2024	66.65	67.66	66.61	67.53	67.53	0.63%	272,034
Dec 24, 2024	66.60	67.11	66.27	67.11	67.11	0.69%	106,434
Dec 23, 2024	66.23	66.68	65.75	66.65	66.65	-0.06%	263,510
Dec 20, 2024	65.57	67.01	65.21	66.69	66.69	1.74%	1,335,929
Dec 19, 2024	64.80	65.99	64.54	65.55	65.55	1.69%	299,299
Dec 18, 2024	68.21	68.79	64.44	64.46	64.46	-5.62%	451,639
Dec 17, 2024	67.31	68.55	67.31	68.30	68.30	0.60%	405,994
Dec 16, 2024	67.61	68.13	67.11	67.89	67.89	0.28%	560,209
Dec 13, 2024	67.61	67.87	67.11	67.70	67.70	-0.60%	259,780
Dec 12, 2024	69.18	69.43	68.01	68.11	68.11	-0.87%	256,853
Dec 11, 2024	69.52	69.57	68.70	68.71	68.71	-2.02%	427,034
Dec 10, 2024	69.70	70.72	68.80	70.13	69.34	0.37%	283,422
Dec 9, 2024	70.80	71.37	69.66	69.87	69.08	-0.78%	367,251
Dec 6, 2024	71.04	71.04	70.08	70.42	69.63	-0.48%	171,155
Dec 5, 2024	71.74	72.48	70.61	70.76	69.96	-1.45%	319,932
Dec 4, 2024	71.47	72.20	71.41	71.80	70.99	0.11%	400,319
Dec 3, 2024	73.20	73.20	71.67	71.72	70.91	-0.98%	258,061
Dec 2, 2024	73.61	73.61	72.14	72.43	71.61	-1.04%	334,232
Nov 29, 2024	73.53	73.63	73.00	73.19	72.36	0.11%	140,414
Nov 27, 2024	73.25	73.64	72.78	73.11	72.28	0.70%	325,836
Nov 26, 2024	73.06	73.24	72.12	72.60	71.78	-1.06%	305,843
Nov 25, 2024	72.89	73.52	72.60	73.38	72.55	1.14%	557,649
Nov 22, 2024	71.00	72.71	70.75	72.55	71.73	2.67%	500,350
Nov 21, 2024	69.14	70.73	68.44	70.66	69.86	3.32%	405,323
Nov 20, 2024	67.33	68.44	67.00	68.39	67.62	0.68%	326,500
Nov 19, 2024	67.60	68.01	67.02	67.93	67.16	-0.38%	457,658
Nov 18, 2024	66.28	68.35	66.28	68.19	67.42	1.76%	540,340
Nov 15, 2024	66.27	67.27	66.13	67.01	66.25	1.65%	332,598
Nov 14, 2024	65.96	66.35	65.67	65.92	65.18	0.35%	319,988
Nov 13, 2024	66.73	66.89	65.63	65.69	64.95	-0.70%	189,739
Nov 12, 2024	66.19	67.28	66.07	66.15	65.40	0.11%	323,097
Nov 11, 2024	64.75	66.19	64.45	66.08	65.33	2.58%	394,477
Nov 8, 2024	64.33	65.12	63.67	64.42	63.69	0.75%	363,813
Nov 7, 2024	64.92	65.57	63.89	63.94	63.22	-1.77%	322,994
Nov 6, 2024	63.78	65.57	63.78	65.09	64.36	3.65%	622,902
Nov 5, 2024	61.96	62.82	61.92	62.80	62.09	0.90%	442,663
Nov 4, 2024	62.34	62.99	61.87	62.24	61.54	-0.43%	267,699
Nov 1, 2024	63.82	64.02	62.31	62.51	61.80	-2.11%	253,063
Oct 31, 2024	64.50	65.06	63.81	63.86	63.14	-0.96%	427,156
Oct 30, 2024	64.88	65.02	64.37	64.48	63.75	-0.05%	342,125
Oct 29, 2024	64.73	64.95	64.26	64.51	63.78	-1.16%	315,304
Oct 28, 2024	65.22	65.77	65.14	65.27	64.53	0.68%	239,120
Oct 25, 2024	65.99	65.99	64.78	64.83	64.10	-1.20%	186,434
Oct 24, 2024	66.16	66.16	65.36	65.62	64.88	-0.32%	247,922
Oct 23, 2024	65.98	66.41	65.62	65.83	65.09	-0.84%	428,207
Oct 22, 2024	66.16	66.79	65.59	66.39	65.64	0.21%	804,949
Oct 21, 2024	65.48	66.40	64.57	66.25	65.50	1.53%	777,669
Oct 18, 2024	64.12	65.28	63.84	65.25	64.51	2.30%	432,506
Oct 17, 2024	64.80	65.13	61.56	63.78	63.06	-4.52%	1,292,840
Oct 16, 2024	65.96	66.92	65.96	66.80	66.05	1.89%	332,930
Oct 15, 2024	65.66	66.35	65.26	65.56	64.82	0.46%	314,329
Oct 14, 2024	64.84	65.30	64.51	65.26	64.52	0.60%	247,518
Oct 11, 2024	64.00	64.97	64.00	64.87	64.14	1.52%	167,132
Oct 10, 2024	64.25	64.54	63.74	63.90	63.18	-0.70%	261,464
Oct 9, 2024	64.65	65.30	64.14	64.35	63.62	-0.22%	245,970
Oct 8, 2024	64.29	65.02	64.22	64.49	63.76	0.37%	352,031
Oct 7, 2024	64.86	64.96	63.83	64.25	63.52	-1.34%	352,570
Oct 4, 2024	65.00	65.47	64.81	65.12	64.38	0.14%	236,595
Oct 3, 2024	65.46	65.59	65.00	65.03	64.30	-1.00%	169,740
Oct 2, 2024	66.54	67.06	65.52	65.69	64.95	-1.85%	284,725
Oct 1, 2024	67.27	67.55	66.77	66.93	66.17	-0.53%	268,055
Sep 30, 2024	67.26	67.66	66.92	67.29	66.53	0.22%	229,067
Sep 27, 2024	66.65	67.36	66.65	67.14	66.38	1.21%	254,755
Sep 26, 2024	66.86	67.23	66.21	66.34	65.59	-0.66%	200,385
Sep 25, 2024	67.21	67.26	66.48	66.78	66.03	-0.01%	323,308
Sep 24, 2024	66.96	67.48	66.64	66.79	66.04	-0.46%	272,582
Sep 23, 2024	66.89	67.23	66.70	67.10	66.34	0.81%	376,367
Sep 20, 2024	66.54	66.90	65.95	66.56	65.81	-0.31%	1,161,554
Sep 19, 2024	66.86	66.86	66.00	66.77	66.02	-0.04%	433,227
Sep 18, 2024	66.81	67.60	66.59	66.80	66.05	-0.18%	331,058
Sep 17, 2024	67.30	67.81	66.83	66.92	66.16	-0.04%	196,187
Sep 16, 2024	66.60	67.14	66.49	66.95	66.19	1.01%	334,589
Sep 13, 2024	65.50	66.31	65.41	66.28	65.53	1.95%	383,347
Sep 12, 2024	64.72	65.49	64.72	65.01	64.28	0.37%	424,699
Sep 11, 2024	65.85	65.87	64.42	64.77	64.04	-3.20%	648,563
Sep 10, 2024	65.69	66.94	65.69	66.91	65.39	1.78%	294,216
Sep 9, 2024	65.54	65.99	64.91	65.74	64.25	0.31%	323,436
Sep 6, 2024	66.13	66.36	65.47	65.54	64.05	-0.64%	277,161
Sep 5, 2024	66.24	66.56	65.89	65.96	64.46	0.24%	388,765
Sep 4, 2024	66.18	66.60	65.56	65.80	64.31	-0.53%	205,145
Sep 3, 2024	65.71	66.22	65.50	66.15	64.65	0.27%	655,782
Aug 30, 2024	65.69	66.03	65.28	65.97	64.47	0.78%	855,019
Aug 29, 2024	65.62	65.87	65.01	65.46	63.98	0.25%	287,471
Aug 28, 2024	64.93	66.10	64.93	65.30	63.82	0.25%	248,116
Aug 27, 2024	65.49	66.09	65.00	65.14	63.66	-0.60%	250,484
Aug 26, 2024	65.98	66.37	65.50	65.53	64.04	-0.11%	421,715