Spire Inc. (SR)
NYSE: SR · Real-Time Price · USD
73.31
+0.72 (0.99%)
At close: May 16, 2025, 4:00 PM
73.31
0.00 (0.00%)
After-hours: May 16, 2025, 7:00 PM EDT
Spire Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 16, 2025 | 72.54 | 73.33 | 72.34 | 73.31 | 73.31 | 0.99% | 285,671 |
| May 15, 2025 | 71.72 | 72.83 | 71.62 | 72.59 | 72.59 | 2.20% | 446,112 |
| May 14, 2025 | 71.46 | 71.60 | 69.94 | 71.03 | 71.03 | -1.06% | 310,268 |
| May 13, 2025 | 72.12 | 72.67 | 71.50 | 71.79 | 71.79 | -0.55% | 351,642 |
| May 12, 2025 | 75.03 | 75.03 | 72.05 | 72.19 | 72.19 | -3.31% | 334,433 |
| May 9, 2025 | 75.15 | 75.22 | 74.26 | 74.66 | 74.66 | -0.48% | 336,715 |
| May 8, 2025 | 75.95 | 76.41 | 74.91 | 75.02 | 75.02 | -1.43% | 357,941 |
| May 7, 2025 | 76.47 | 76.95 | 75.99 | 76.11 | 76.11 | -0.67% | 280,478 |
| May 6, 2025 | 76.30 | 77.00 | 75.72 | 76.62 | 76.62 | 0.76% | 426,442 |
| May 5, 2025 | 76.15 | 76.43 | 75.52 | 76.04 | 76.04 | -0.58% | 329,131 |
| May 2, 2025 | 76.56 | 77.07 | 75.53 | 76.48 | 76.48 | 0.25% | 399,862 |
| May 1, 2025 | 76.91 | 76.91 | 75.55 | 76.29 | 76.29 | -0.33% | 527,213 |
| Apr 30, 2025 | 77.58 | 77.58 | 73.05 | 76.54 | 76.54 | -0.67% | 715,092 |
| Apr 29, 2025 | 77.22 | 77.58 | 76.86 | 77.06 | 77.06 | -0.43% | 563,553 |
| Apr 28, 2025 | 76.85 | 77.41 | 76.26 | 77.39 | 77.39 | 0.48% | 438,509 |
| Apr 25, 2025 | 76.57 | 78.54 | 76.27 | 77.02 | 77.02 | -1.21% | 472,442 |
| Apr 24, 2025 | 77.36 | 78.07 | 76.88 | 77.96 | 77.96 | 0.58% | 371,363 |
| Apr 23, 2025 | 77.48 | 78.23 | 76.85 | 77.51 | 77.51 | -0.48% | 389,310 |
| Apr 22, 2025 | 77.18 | 78.48 | 77.15 | 77.88 | 77.88 | 1.54% | 402,545 |
| Apr 21, 2025 | 77.59 | 77.93 | 75.97 | 76.70 | 76.70 | -1.16% | 474,324 |
| Apr 17, 2025 | 77.39 | 79.02 | 77.39 | 77.60 | 77.60 | 0.10% | 365,261 |
| Apr 16, 2025 | 77.02 | 78.13 | 76.93 | 77.52 | 77.52 | 0.98% | 508,073 |
| Apr 15, 2025 | 76.47 | 77.16 | 76.25 | 76.77 | 76.77 | 0.62% | 384,319 |
| Apr 14, 2025 | 76.08 | 76.61 | 74.80 | 76.30 | 76.30 | 1.68% | 347,543 |
| Apr 11, 2025 | 74.74 | 75.65 | 73.45 | 75.04 | 75.04 | 0.52% | 370,978 |
| Apr 10, 2025 | 74.25 | 75.84 | 73.11 | 74.65 | 74.65 | 0.12% | 475,205 |
| Apr 9, 2025 | 73.27 | 76.44 | 71.28 | 74.56 | 74.56 | 0.81% | 618,756 |
| Apr 8, 2025 | 74.89 | 76.15 | 73.27 | 73.96 | 73.96 | 0.31% | 746,191 |
| Apr 7, 2025 | 73.89 | 76.29 | 72.17 | 73.73 | 73.73 | -2.72% | 721,529 |
| Apr 4, 2025 | 77.56 | 78.43 | 74.41 | 75.79 | 75.79 | -4.15% | 718,434 |
| Apr 3, 2025 | 78.17 | 79.81 | 77.99 | 79.07 | 79.07 | 0.30% | 576,405 |
| Apr 2, 2025 | 78.39 | 79.22 | 78.27 | 78.83 | 78.83 | 0.10% | 268,195 |
| Apr 1, 2025 | 78.28 | 78.90 | 77.81 | 78.75 | 78.75 | 0.64% | 453,659 |
| Mar 31, 2025 | 78.32 | 79.11 | 77.64 | 78.25 | 78.25 | 0.06% | 412,190 |
| Mar 28, 2025 | 77.87 | 78.53 | 77.43 | 78.20 | 78.20 | 0.92% | 508,636 |
| Mar 27, 2025 | 77.63 | 77.93 | 77.10 | 77.49 | 77.49 | 0.23% | 360,842 |
| Mar 26, 2025 | 76.96 | 77.72 | 76.96 | 77.31 | 77.31 | 0.69% | 359,827 |
| Mar 25, 2025 | 76.85 | 77.36 | 76.12 | 76.78 | 76.78 | -0.32% | 401,761 |
| Mar 24, 2025 | 76.76 | 77.52 | 76.31 | 77.03 | 77.03 | 0.81% | 370,000 |
| Mar 21, 2025 | 76.93 | 77.36 | 76.00 | 76.41 | 76.41 | -1.29% | 898,892 |
| Mar 20, 2025 | 78.11 | 78.83 | 77.10 | 77.41 | 77.41 | 0.65% | 877,053 |
| Mar 19, 2025 | 76.91 | 77.05 | 76.01 | 76.91 | 76.91 | 0.79% | 360,079 |
| Mar 18, 2025 | 76.20 | 76.64 | 75.37 | 76.31 | 76.31 | 0.05% | 434,511 |
| Mar 17, 2025 | 75.80 | 76.96 | 75.80 | 76.27 | 76.27 | 0.21% | 333,993 |
| Mar 14, 2025 | 74.92 | 76.19 | 74.72 | 76.11 | 76.11 | 1.76% | 564,532 |
| Mar 13, 2025 | 75.37 | 75.94 | 73.94 | 74.79 | 74.79 | -0.29% | 611,431 |
| Mar 12, 2025 | 75.13 | 75.80 | 73.91 | 75.01 | 75.01 | -0.46% | 558,997 |
| Mar 11, 2025 | 75.63 | 76.25 | 74.68 | 75.36 | 75.36 | -0.76% | 449,447 |
| Mar 10, 2025 | 76.50 | 77.43 | 75.29 | 75.94 | 75.16 | -0.73% | 571,689 |
| Mar 7, 2025 | 76.20 | 77.21 | 76.05 | 76.50 | 75.71 | 0.72% | 599,570 |