Spire Inc. (SR)
NYSE: SR · Real-Time Price · USD
78.78
+0.58 (0.74%)
Mar 31, 2025, 9:33 AM EDT - Market open
Spire Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 77.87 | 78.53 | 77.43 | 78.20 | 78.20 | 0.92% | 508,628 |
| 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 |
| Mar 6, 2025 | 76.20 | 76.37 | 74.70 | 75.95 | 75.17 | -1.06% | 446,281 |
| Mar 5, 2025 | 76.27 | 77.15 | 76.27 | 76.76 | 75.97 | -0.18% | 319,161 |
| Mar 4, 2025 | 77.74 | 78.80 | 76.88 | 76.90 | 76.11 | -1.44% | 564,375 |
| Mar 3, 2025 | 76.82 | 78.33 | 76.43 | 78.02 | 77.22 | 1.51% | 398,330 |
| Feb 28, 2025 | 76.37 | 76.96 | 76.10 | 76.86 | 76.07 | 1.34% | 490,858 |
| Feb 27, 2025 | 75.20 | 76.30 | 74.60 | 75.84 | 75.06 | -0.72% | 428,056 |
| Feb 26, 2025 | 75.88 | 76.80 | 75.79 | 76.39 | 75.60 | 0.99% | 529,215 |
| Feb 25, 2025 | 76.01 | 76.41 | 75.05 | 75.64 | 74.86 | -0.36% | 432,146 |
| Feb 24, 2025 | 75.48 | 76.26 | 75.09 | 75.91 | 75.13 | 1.12% | 329,833 |
| Feb 21, 2025 | 74.45 | 75.70 | 74.03 | 75.07 | 74.30 | 1.53% | 454,867 |
| Feb 20, 2025 | 73.79 | 74.47 | 73.12 | 73.94 | 73.18 | -0.55% | 250,029 |
| Feb 19, 2025 | 74.29 | 74.70 | 73.93 | 74.35 | 73.58 | -0.48% | 202,168 |
| Feb 18, 2025 | 73.79 | 74.81 | 73.23 | 74.71 | 73.94 | 1.08% | 295,758 |
| Feb 14, 2025 | 73.52 | 74.50 | 73.26 | 73.91 | 73.15 | 0.74% | 899,721 |
| Feb 13, 2025 | 72.90 | 73.56 | 72.63 | 73.37 | 72.61 | 0.55% | 292,105 |
| Feb 12, 2025 | 71.92 | 73.15 | 71.92 | 72.97 | 72.22 | 0.03% | 261,698 |
| Feb 11, 2025 | 71.60 | 72.97 | 71.60 | 72.95 | 72.20 | 1.49% | 289,448 |
| Feb 10, 2025 | 71.50 | 72.10 | 71.18 | 71.88 | 71.14 | 0.70% | 270,257 |
| Feb 7, 2025 | 72.04 | 72.28 | 71.27 | 71.38 | 70.64 | -1.23% | 409,136 |
| Feb 6, 2025 | 72.29 | 73.49 | 71.99 | 72.27 | 71.53 | 1.47% | 889,965 |
| Feb 5, 2025 | 68.48 | 71.87 | 68.48 | 71.22 | 70.49 | 0.24% | 393,184 |
| Feb 4, 2025 | 70.55 | 71.52 | 70.16 | 71.05 | 70.32 | -0.52% | 452,696 |
| Feb 3, 2025 | 69.91 | 71.57 | 69.82 | 71.42 | 70.68 | 0.65% | 289,455 |
| Jan 31, 2025 | 71.13 | 71.35 | 70.35 | 70.96 | 70.23 | -0.95% | 731,544 |
| Jan 30, 2025 | 70.14 | 71.99 | 69.90 | 71.64 | 70.90 | 3.15% | 374,505 |
| Jan 29, 2025 | 70.59 | 71.30 | 68.96 | 69.45 | 68.73 | -1.61% | 380,419 |
| Jan 28, 2025 | 70.71 | 71.11 | 70.03 | 70.59 | 69.86 | -0.70% | 199,512 |
| Jan 27, 2025 | 70.75 | 71.27 | 69.76 | 71.09 | 70.36 | 2.07% | 391,092 |
| Jan 24, 2025 | 68.70 | 69.67 | 68.68 | 69.65 | 68.93 | 0.37% | 257,773 |
| Jan 23, 2025 | 69.79 | 69.95 | 68.94 | 69.39 | 68.68 | -0.16% | 282,515 |
| Jan 22, 2025 | 71.68 | 71.68 | 69.35 | 69.50 | 68.78 | -3.90% | 402,745 |
| Jan 21, 2025 | 70.01 | 72.78 | 70.01 | 72.32 | 71.57 | 3.91% | 612,436 |
| Jan 17, 2025 | 68.97 | 69.85 | 68.80 | 69.60 | 68.88 | 1.30% | 295,077 |
| Jan 16, 2025 | 67.63 | 68.77 | 67.34 | 68.71 | 68.00 | 1.66% | 443,234 |