Spire Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 6, 2026	92.20	92.91	92.05	92.28	92.28	-0.40%	328,425
Apr 2, 2026	91.26	92.68	90.58	92.65	92.65	1.87%	316,352
Apr 1, 2026	89.63	91.33	89.63	90.95	90.95	0.45%	299,539
Mar 31, 2026	90.93	91.88	89.32	90.54	90.54	-0.94%	418,012
Mar 30, 2026	91.32	91.75	89.45	91.40	91.40	0.79%	556,082
Mar 27, 2026	91.02	91.71	90.47	90.68	90.68	-0.45%	280,062
Mar 26, 2026	90.26	91.29	90.13	91.09	91.09	0.94%	273,950
Mar 25, 2026	90.91	90.95	89.53	90.24	90.24	-0.15%	280,564
Mar 24, 2026	90.14	91.78	90.09	90.38	90.38	-0.04%	325,758
Mar 23, 2026	89.77	91.20	88.95	90.42	90.42	2.24%	341,773
Mar 20, 2026	91.65	91.65	88.36	88.44	88.44	-3.42%	1,003,058
Mar 19, 2026	91.16	92.37	90.38	91.57	91.57	0.20%	268,743
Mar 18, 2026	91.07	91.59	90.38	91.39	91.39	-0.52%	410,555
Mar 17, 2026	92.81	93.06	91.35	91.87	91.87	-0.26%	347,256
Mar 16, 2026	93.53	94.27	91.94	92.11	92.11	-0.70%	256,327
Mar 13, 2026	91.84	92.78	91.18	92.76	92.76	1.69%	332,849
Mar 12, 2026	90.83	91.68	89.26	91.22	91.22	1.40%	309,458
Mar 11, 2026	90.84	90.84	89.14	89.96	89.96	-1.14%	299,779
Mar 10, 2026	90.99	92.07	90.58	91.00	90.18	-0.95%	361,515
Mar 9, 2026	91.44	92.05	90.61	91.87	91.04	0.17%	302,933
Mar 6, 2026	89.82	91.78	89.35	91.71	90.88	0.77%	342,852
Mar 5, 2026	90.99	91.66	90.25	91.01	90.18	-1.05%	239,843
Mar 4, 2026	90.85	92.38	90.68	91.98	91.15	0.31%	243,102
Mar 3, 2026	90.68	92.29	88.42	91.70	90.87	0.04%	495,621
Mar 2, 2026	91.48	92.18	90.22	91.66	90.83	0.05%	406,124
Feb 27, 2026	91.03	92.95	90.32	91.61	90.78	0.89%	640,001
Feb 26, 2026	90.96	92.25	90.21	90.80	89.98	0.04%	496,151
Feb 25, 2026	90.77	91.22	89.12	90.76	89.94	0.25%	279,026
Feb 24, 2026	90.77	91.30	90.08	90.53	89.71	-0.28%	225,410
Feb 23, 2026	90.17	91.62	89.99	90.78	89.96	0.27%	219,330
Feb 20, 2026	90.50	91.15	89.09	90.54	89.72	1.25%	312,759
Feb 19, 2026	89.54	90.18	89.10	89.42	88.61	0.36%	415,959
Feb 18, 2026	91.33	91.50	88.95	89.10	88.29	-2.52%	375,525
Feb 17, 2026	92.20	92.53	91.18	91.40	90.57	-0.48%	251,504
Feb 13, 2026	90.26	91.94	90.04	91.84	91.01	1.67%	360,127
Feb 12, 2026	88.78	90.36	88.12	90.33	89.51	2.60%	527,253
Feb 11, 2026	86.92	88.53	85.84	88.04	87.24	1.51%	397,590
Feb 10, 2026	85.58	87.35	85.52	86.73	85.94	1.34%	255,697
Feb 9, 2026	85.64	85.74	84.63	85.58	84.80	-0.58%	341,047
Feb 6, 2026	84.35	86.53	84.32	86.08	85.30	0.95%	457,110
Feb 5, 2026	84.28	86.07	84.28	85.27	84.50	1.29%	567,834
Feb 4, 2026	85.31	85.77	84.01	84.18	83.42	-0.85%	372,613
Feb 3, 2026	85.14	87.00	83.65	84.90	84.13	-0.49%	636,473
Feb 2, 2026	85.20	85.96	84.85	85.32	84.55	0.98%	465,282
Jan 30, 2026	82.19	84.81	82.19	84.49	83.72	-0.44%	851,040
Jan 29, 2026	84.26	85.23	83.90	84.86	84.09	1.05%	294,260
Jan 28, 2026	83.73	85.26	83.56	83.98	83.22	-0.93%	339,369
Jan 27, 2026	83.89	84.85	83.89	84.77	84.00	0.84%	216,852
Jan 26, 2026	83.27	84.57	83.27	84.06	83.30	1.55%	281,723
Jan 23, 2026	83.54	83.59	82.25	82.78	82.03	-1.51%	300,848