Spire Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 2, 2025	86.84	87.14	85.54	86.05	-	-0.85%	24,000
Dec 1, 2025	88.34	88.63	86.30	86.79	86.79	-2.11%	311,309
Nov 28, 2025	88.66	88.66	88.05	88.66	88.66	0.57%	122,786
Nov 26, 2025	87.15	88.26	86.57	88.16	88.16	1.23%	267,295
Nov 25, 2025	86.05	87.67	86.05	87.09	87.09	0.44%	459,602
Nov 24, 2025	86.75	87.17	84.78	86.71	86.71	0.71%	515,671
Nov 21, 2025	86.14	87.06	85.15	86.10	86.10	0.83%	383,791
Nov 20, 2025	85.78	87.12	85.36	85.39	85.39	0.27%	348,985
Nov 19, 2025	85.85	86.73	85.13	85.16	85.16	-1.16%	332,354
Nov 18, 2025	85.06	86.60	84.96	86.16	86.16	1.58%	542,778
Nov 17, 2025	87.59	87.75	84.71	84.82	84.82	-2.51%	637,959
Nov 14, 2025	86.69	89.98	85.76	87.00	87.00	-2.42%	832,574
Nov 13, 2025	90.65	90.89	88.88	89.16	89.16	-1.54%	793,824
Nov 12, 2025	90.45	90.99	89.97	90.55	90.55	-0.23%	535,505
Nov 11, 2025	89.93	91.11	88.81	90.76	90.76	1.32%	381,772
Nov 10, 2025	89.73	90.27	88.99	89.58	89.58	-0.11%	308,446
Nov 7, 2025	89.00	89.97	88.22	89.68	89.68	1.08%	304,174
Nov 6, 2025	87.23	88.91	87.23	88.72	88.72	1.56%	388,558
Nov 5, 2025	88.43	89.07	86.55	87.36	87.36	-1.19%	628,476
Nov 4, 2025	87.86	88.91	86.59	88.41	88.41	0.67%	290,095
Nov 3, 2025	86.14	87.96	84.84	87.82	87.82	1.64%	411,091
Oct 31, 2025	86.77	87.27	85.68	86.40	86.40	-1.23%	647,757
Oct 30, 2025	87.00	88.18	86.84	87.48	87.48	0.69%	306,604
Oct 29, 2025	88.62	89.07	86.25	86.88	86.88	-1.40%	501,868
Oct 28, 2025	88.32	88.42	87.03	88.11	88.11	-0.56%	381,549
Oct 27, 2025	88.58	88.87	87.86	88.61	88.61	-0.33%	343,251
Oct 24, 2025	88.69	89.09	87.63	88.90	88.90	0.55%	371,698
Oct 23, 2025	87.58	88.46	86.55	88.41	88.41	1.47%	950,689
Oct 22, 2025	87.13	87.42	86.45	87.13	87.13	0.30%	314,744
Oct 21, 2025	87.10	87.64	86.40	86.87	86.87	-0.40%	366,930
Oct 20, 2025	85.79	87.42	85.68	87.22	87.22	2.19%	373,238
Oct 17, 2025	85.01	85.62	84.72	85.35	85.35	0.57%	286,173
Oct 16, 2025	85.24	86.31	84.59	84.87	84.87	-0.71%	287,596
Oct 15, 2025	84.14	85.53	84.00	85.48	85.48	1.81%	425,286
Oct 14, 2025	82.87	84.07	82.69	83.96	83.96	1.34%	361,864
Oct 13, 2025	83.19	83.39	82.46	82.85	82.85	0.66%	355,677
Oct 10, 2025	83.53	83.82	82.08	82.31	82.31	-1.06%	381,149
Oct 9, 2025	83.79	83.95	82.54	83.19	83.19	-0.41%	338,055
Oct 8, 2025	83.51	83.63	82.17	83.53	83.53	0.61%	303,992
Oct 7, 2025	82.24	83.92	82.08	83.02	83.02	1.90%	574,122
Oct 6, 2025	82.62	83.15	81.28	81.47	81.47	-1.00%	364,729
Oct 3, 2025	81.89	83.10	81.18	82.29	82.29	0.53%	297,653
Oct 2, 2025	80.96	81.90	80.68	81.86	81.86	0.80%	418,314
Oct 1, 2025	81.27	81.92	81.00	81.21	81.21	-0.38%	305,338
Sep 30, 2025	81.41	82.14	81.29	81.52	81.52	0.16%	533,421
Sep 29, 2025	80.46	81.44	79.85	81.39	81.39	1.11%	460,875
Sep 26, 2025	78.99	80.52	78.58	80.50	80.50	2.17%	418,577
Sep 25, 2025	79.11	79.22	78.47	78.79	78.79	-	658,884
Sep 24, 2025	78.05	79.20	78.05	78.79	78.79	0.55%	836,477
Sep 23, 2025	76.79	78.62	76.66	78.36	78.36	1.89%	420,576