Skip to main content
Spire Inc. (SR)
NYSE: SR · Real-Time Price · USD
77.96
+0.45 (0.58%)
At close: Apr 24, 2025, 4:00 PM
77.36
-0.60 (-0.77%)
Pre-market: Apr 25, 2025, 5:39 AM EDT

Spire Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 24, 202577.3678.0776.8877.9677.960.58%371,363
Apr 23, 202577.4878.2376.8577.5177.51-0.48%389,310
Apr 22, 202577.1878.4877.1577.8877.881.54%402,545
Apr 21, 202577.5977.9375.9776.7076.70-1.16%474,324
Apr 17, 202577.3979.0277.3977.6077.600.10%365,261
Apr 16, 202577.0278.1376.9377.5277.520.98%508,073
Apr 15, 202576.4777.1676.2576.7776.770.62%384,319
Apr 14, 202576.0876.6174.8076.3076.301.68%347,543
Apr 11, 202574.7475.6573.4575.0475.040.52%370,978
Apr 10, 202574.2575.8473.1174.6574.650.12%475,205
Apr 9, 202573.2776.4471.2874.5674.560.81%618,756
Apr 8, 202574.8976.1573.2773.9673.960.31%746,191
Apr 7, 202573.8976.2972.1773.7373.73-2.72%721,529
Apr 4, 202577.5678.4374.4175.7975.79-4.15%718,434
Apr 3, 202578.1779.8177.9979.0779.070.30%576,405
Apr 2, 202578.3979.2278.2778.8378.830.10%268,195
Apr 1, 202578.2878.9077.8178.7578.750.64%453,659
Mar 31, 202578.3279.1177.6478.2578.250.06%412,190
Mar 28, 202577.8778.5377.4378.2078.200.92%508,636
Mar 27, 202577.6377.9377.1077.4977.490.23%360,842
Mar 26, 202576.9677.7276.9677.3177.310.69%359,827
Mar 25, 202576.8577.3676.1276.7876.78-0.32%401,761
Mar 24, 202576.7677.5276.3177.0377.030.81%370,000
Mar 21, 202576.9377.3676.0076.4176.41-1.29%898,892
Mar 20, 202578.1178.8377.1077.4177.410.65%877,053
Mar 19, 202576.9177.0576.0176.9176.910.79%360,079
Mar 18, 202576.2076.6475.3776.3176.310.05%434,511
Mar 17, 202575.8076.9675.8076.2776.270.21%333,993
Mar 14, 202574.9276.1974.7276.1176.111.76%564,532
Mar 13, 202575.3775.9473.9474.7974.79-0.29%611,431
Mar 12, 202575.1375.8073.9175.0175.01-0.46%558,997
Mar 11, 202575.6376.2574.6875.3675.36-0.76%449,447
Mar 10, 202576.5077.4375.2975.9475.16-0.73%571,689
Mar 7, 202576.2077.2176.0576.5075.710.72%599,570
Mar 6, 202576.2076.3774.7075.9575.17-1.06%446,281
Mar 5, 202576.2777.1576.2776.7675.97-0.18%319,161
Mar 4, 202577.7478.8076.8876.9076.11-1.44%564,375
Mar 3, 202576.8278.3376.4378.0277.221.51%398,330
Feb 28, 202576.3776.9676.1076.8676.071.34%490,858
Feb 27, 202575.2076.3074.6075.8475.06-0.72%428,056
Feb 26, 202575.8876.8075.7976.3975.600.99%529,215
Feb 25, 202576.0176.4175.0575.6474.86-0.36%432,146
Feb 24, 202575.4876.2675.0975.9175.131.12%329,833
Feb 21, 202574.4575.7074.0375.0774.301.53%454,867
Feb 20, 202573.7974.4773.1273.9473.18-0.55%250,029
Feb 19, 202574.2974.7073.9374.3573.58-0.48%202,168
Feb 18, 202573.7974.8173.2374.7173.941.08%295,758
Feb 14, 202573.5274.5073.2673.9173.150.74%899,721
Feb 13, 202572.9073.5672.6373.3772.610.55%292,105
Feb 12, 202571.9273.1571.9272.9772.220.03%261,698