Spire Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	82.19	84.81	82.19	84.49	84.49	-0.44%	851,040
Jan 29, 2026	84.26	85.23	83.90	84.86	84.86	1.05%	294,257
Jan 28, 2026	83.73	85.26	83.56	83.98	83.98	-0.93%	337,390
Jan 27, 2026	83.89	84.85	83.89	84.77	84.77	0.84%	216,852
Jan 26, 2026	83.27	84.57	83.27	84.06	84.06	1.55%	281,721
Jan 23, 2026	83.54	83.59	82.25	82.78	82.78	-1.51%	300,418
Jan 22, 2026	84.38	84.43	82.90	84.05	84.05	-0.44%	476,304
Jan 21, 2026	84.03	84.62	82.74	84.42	84.42	0.99%	379,355
Jan 20, 2026	83.54	83.92	83.00	83.59	83.59	0.06%	309,383
Jan 16, 2026	82.47	83.75	82.32	83.54	83.54	0.70%	371,215
Jan 15, 2026	82.86	83.70	82.74	82.96	82.96	0.34%	339,108
Jan 14, 2026	81.72	83.21	81.01	82.68	82.68	1.40%	447,825
Jan 13, 2026	81.97	82.38	80.92	81.54	81.54	-0.65%	426,238
Jan 12, 2026	82.07	83.07	81.64	82.07	82.07	-0.13%	364,248
Jan 9, 2026	83.28	84.60	81.86	82.18	82.18	-1.43%	480,724
Jan 8, 2026	81.70	83.49	81.70	83.37	83.37	1.75%	268,338
Jan 7, 2026	82.52	82.52	80.87	81.94	81.94	-0.05%	362,906
Jan 6, 2026	81.92	82.58	81.55	81.98	81.98	-0.28%	348,427
Jan 5, 2026	82.82	83.49	80.85	82.21	82.21	-1.20%	402,261
Jan 2, 2026	82.42	83.39	81.81	83.21	83.21	0.62%	316,080
Dec 31, 2025	83.02	83.25	82.19	82.70	82.70	-0.51%	223,842
Dec 30, 2025	83.01	83.66	82.87	83.12	83.12	-0.10%	223,203
Dec 29, 2025	83.19	83.47	82.68	83.20	83.20	0.28%	433,247
Dec 26, 2025	83.39	83.61	82.62	82.97	82.97	-0.58%	175,894
Dec 24, 2025	82.69	83.54	82.69	83.45	83.45	0.31%	124,379
Dec 23, 2025	82.78	83.81	82.50	83.19	83.19	0.51%	306,391
Dec 22, 2025	82.08	83.35	82.03	82.77	82.77	0.25%	480,315
Dec 19, 2025	83.79	83.83	82.01	82.56	82.56	-1.76%	1,179,823
Dec 18, 2025	84.14	84.68	83.30	84.04	84.04	0.14%	450,552
Dec 17, 2025	84.25	84.76	83.56	83.92	83.92	0.26%	522,848
Dec 16, 2025	84.53	85.03	83.34	83.70	83.70	-0.24%	477,639
Dec 15, 2025	83.71	83.90	82.47	83.90	83.90	0.71%	363,601
Dec 12, 2025	82.59	83.62	82.05	83.31	83.31	1.44%	489,510
Dec 11, 2025	81.71	82.58	81.42	82.13	82.13	-0.09%	435,667
Dec 10, 2025	82.19	82.84	81.58	82.20	81.38	0.04%	673,977
Dec 9, 2025	82.63	83.14	81.84	82.17	81.35	-0.25%	348,920
Dec 8, 2025	82.55	82.85	81.50	82.38	81.55	-0.06%	323,219
Dec 5, 2025	82.24	83.02	82.12	82.43	81.60	0.07%	403,651
Dec 4, 2025	83.26	83.86	82.19	82.37	81.54	-1.75%	487,742
Dec 3, 2025	85.45	85.77	83.64	83.84	83.00	-1.10%	425,601
Dec 2, 2025	86.84	87.14	84.75	84.77	83.92	-2.33%	262,375
Dec 1, 2025	88.34	88.63	86.30	86.79	85.92	-2.11%	311,309
Nov 28, 2025	88.66	88.66	88.05	88.66	87.77	0.57%	122,786
Nov 26, 2025	87.15	88.26	86.57	88.16	87.28	1.23%	267,295
Nov 25, 2025	86.05	87.67	86.05	87.09	86.22	0.44%	459,602
Nov 24, 2025	86.75	87.17	84.78	86.71	85.84	0.71%	515,671
Nov 21, 2025	86.14	87.06	85.15	86.10	85.24	0.83%	383,791
Nov 20, 2025	85.78	87.12	85.36	85.39	84.53	0.27%	348,985
Nov 19, 2025	85.85	86.73	85.13	85.16	84.31	-1.16%	332,354
Nov 18, 2025	85.06	86.60	84.96	86.16	85.30	1.58%	542,778