Spire Inc. (SR)
NYSE: SR · Real-Time Price · USD
75.54
0.00 (0.00%)
Sep 8, 2025, 9:30 AM - Market open

Spire Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 5, 202575.5875.7374.9575.5475.540.67%290,462
Sep 4, 202575.2675.2673.9175.0475.040.19%568,763
Sep 3, 202575.8476.0774.7974.9074.90-1.36%450,387
Sep 2, 202575.9776.8675.8575.9375.93-0.87%339,008
Aug 29, 202576.5477.2776.4676.6076.600.37%317,580
Aug 28, 202576.8676.9076.0376.3276.32-0.82%430,178
Aug 27, 202576.6577.2076.3276.9576.950.51%400,061
Aug 26, 202576.6176.8675.9376.5676.56-484,214
Aug 25, 202577.3777.5176.4776.5676.56-1.67%219,801
Aug 22, 202576.5278.0576.3077.8677.862.45%523,384
Aug 21, 202575.8276.4275.8276.0076.00-0.20%172,688
Aug 20, 202576.1476.9375.8576.1576.150.69%347,909
Aug 19, 202575.1275.6674.8375.6375.630.57%482,662
Aug 18, 202575.8676.2275.0875.2075.20-0.79%436,967
Aug 15, 202576.4776.9774.7675.8075.80-2.22%615,102
Aug 14, 202577.4977.7276.9977.5277.52-0.09%276,227
Aug 13, 202577.0777.6176.4577.5977.591.05%405,504
Aug 12, 202576.7476.8675.8776.7876.780.66%333,240
Aug 11, 202576.5476.8375.9876.2876.280.32%437,005
Aug 8, 202575.8276.3675.2876.0476.040.45%496,053
Aug 7, 202574.9276.0174.6575.7075.701.16%447,511
Aug 6, 202574.4275.5174.4274.8374.83-0.47%633,208
Aug 5, 202577.3277.3274.7575.1875.18-0.96%856,552
Aug 4, 202574.5576.2674.4675.9175.912.26%688,274
Aug 1, 202573.4875.0373.4874.2374.23-0.32%749,460
Jul 31, 202573.4175.2573.4174.4774.470.61%1,076,302
Jul 30, 202573.0674.4472.8274.0274.021.63%1,097,110
Jul 29, 202573.5173.8371.2472.8372.83-3.85%1,160,657
Jul 28, 202576.0276.2675.4475.7575.75-0.86%285,092
Jul 25, 202576.7977.0976.1876.4176.41-0.42%342,321
Jul 24, 202576.7277.0776.1976.7376.730.21%338,388
Jul 23, 202577.6177.6176.2576.5776.57-1.30%291,872
Jul 22, 202576.7577.9276.7577.5877.581.07%416,093
Jul 21, 202575.0576.8675.0576.7676.761.91%360,322
Jul 18, 202575.7376.2274.9875.3275.32-0.12%347,382
Jul 17, 202575.9076.5475.3075.4175.41-0.68%554,570
Jul 16, 202575.8876.8875.5175.9375.930.22%489,108
Jul 15, 202575.9276.5775.2475.7675.760.22%675,999
Jul 14, 202574.4576.0774.2075.5975.591.54%633,281
Jul 11, 202574.2474.8673.7274.4474.44-0.16%502,377
Jul 10, 202573.5274.8673.2874.5674.560.74%417,222
Jul 9, 202574.0974.2173.6374.0174.010.08%488,178
Jul 8, 202573.5074.3073.1373.9573.95-0.04%489,320
Jul 7, 202573.9574.6673.4173.9873.98-0.11%448,962
Jul 3, 202573.7274.2173.4674.0674.060.89%225,396
Jul 2, 202573.1274.0373.1273.4173.41-0.22%481,227
Jul 1, 202572.7274.4672.6073.5773.570.79%509,165
Jun 30, 202572.9773.3372.3972.9972.990.14%281,467
Jun 27, 202573.5174.3372.7872.8972.89-1.07%880,909
Jun 26, 202573.0873.7572.7173.6873.681.03%465,966