Spire Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 24, 2024	66.16	66.16	65.36	65.62	65.62	-0.32%	247,922
Oct 23, 2024	65.98	66.41	65.62	65.83	65.83	-0.84%	428,207
Oct 22, 2024	66.16	66.79	65.59	66.39	66.39	0.21%	804,949
Oct 21, 2024	65.48	66.40	64.57	66.25	66.25	1.53%	777,669
Oct 18, 2024	64.12	65.28	63.84	65.25	65.25	2.30%	432,506
Oct 17, 2024	64.80	65.13	61.56	63.78	63.78	-4.52%	1,292,840
Oct 16, 2024	65.96	66.92	65.96	66.80	66.80	1.89%	332,930
Oct 15, 2024	65.66	66.35	65.26	65.56	65.56	0.46%	314,329
Oct 14, 2024	64.84	65.30	64.51	65.26	65.26	0.60%	247,518
Oct 11, 2024	64.00	64.97	64.00	64.87	64.87	1.52%	167,132
Oct 10, 2024	64.25	64.54	63.74	63.90	63.90	-0.70%	261,464
Oct 9, 2024	64.65	65.30	64.14	64.35	64.35	-0.22%	245,970
Oct 8, 2024	64.29	65.02	64.22	64.49	64.49	0.37%	352,031
Oct 7, 2024	64.86	64.96	63.83	64.25	64.25	-1.34%	352,570
Oct 4, 2024	65.00	65.47	64.81	65.12	65.12	0.14%	236,595
Oct 3, 2024	65.46	65.59	65.00	65.03	65.03	-1.00%	169,740
Oct 2, 2024	66.54	67.06	65.52	65.69	65.69	-1.85%	284,725
Oct 1, 2024	67.27	67.55	66.77	66.93	66.93	-0.53%	268,055
Sep 30, 2024	67.26	67.66	66.92	67.29	67.29	0.22%	229,067
Sep 27, 2024	66.65	67.36	66.65	67.14	67.14	1.21%	254,755
Sep 26, 2024	66.86	67.23	66.21	66.34	66.34	-0.66%	200,385
Sep 25, 2024	67.21	67.26	66.48	66.78	66.78	-0.01%	323,308
Sep 24, 2024	66.96	67.48	66.64	66.79	66.79	-0.46%	272,582
Sep 23, 2024	66.89	67.23	66.70	67.10	67.10	0.81%	376,367
Sep 20, 2024	66.54	66.90	65.95	66.56	66.56	-0.31%	1,161,554
Sep 19, 2024	66.86	66.86	66.00	66.77	66.77	-0.04%	433,227
Sep 18, 2024	66.81	67.60	66.59	66.80	66.80	-0.18%	331,058
Sep 17, 2024	67.30	67.81	66.83	66.92	66.92	-0.04%	196,187
Sep 16, 2024	66.60	67.14	66.49	66.95	66.95	1.01%	334,589
Sep 13, 2024	65.50	66.31	65.41	66.28	66.28	1.95%	383,347
Sep 12, 2024	64.72	65.49	64.72	65.01	65.01	0.37%	424,699
Sep 11, 2024	65.85	65.87	64.42	64.77	64.77	-3.20%	648,563
Sep 10, 2024	65.69	66.94	65.69	66.91	66.14	1.78%	294,216
Sep 9, 2024	65.54	65.99	64.91	65.74	64.98	0.31%	323,436
Sep 6, 2024	66.13	66.36	65.47	65.54	64.79	-0.64%	277,161
Sep 5, 2024	66.24	66.56	65.89	65.96	65.20	0.24%	388,765
Sep 4, 2024	66.18	66.60	65.56	65.80	65.04	-0.53%	205,145
Sep 3, 2024	65.71	66.22	65.50	66.15	65.39	0.27%	655,782
Aug 30, 2024	65.69	66.03	65.28	65.97	65.21	0.78%	855,019
Aug 29, 2024	65.62	65.87	65.01	65.46	64.71	0.25%	287,471
Aug 28, 2024	64.93	66.10	64.93	65.30	64.55	0.25%	248,116
Aug 27, 2024	65.49	66.09	65.00	65.14	64.39	-0.60%	250,484
Aug 26, 2024	65.98	66.37	65.50	65.53	64.78	-0.11%	421,715
Aug 23, 2024	65.20	65.76	64.99	65.60	64.84	1.17%	352,455
Aug 22, 2024	64.94	65.01	64.40	64.84	64.09	-0.26%	193,818
Aug 21, 2024	64.61	65.07	64.37	65.01	64.26	0.51%	288,658
Aug 20, 2024	64.32	65.24	64.20	64.68	63.94	0.28%	426,272
Aug 19, 2024	64.84	65.06	64.42	64.50	63.76	-0.34%	295,183
Aug 16, 2024	64.46	64.88	64.08	64.72	63.97	0.73%	370,686
Aug 15, 2024	64.65	64.65	63.59	64.25	63.51	0.61%	413,961
Aug 14, 2024	64.00	64.07	63.55	63.86	63.12	-0.20%	248,587
Aug 13, 2024	63.90	64.20	63.51	63.99	63.25	0.80%	269,170
Aug 12, 2024	63.94	64.01	63.18	63.48	62.75	-1.14%	226,964
Aug 9, 2024	64.00	64.34	63.29	64.21	63.47	0.27%	335,060
Aug 8, 2024	64.66	65.02	63.87	64.04	63.30	-1.10%	343,548
Aug 7, 2024	64.74	65.05	64.27	64.75	64.00	0.83%	289,901
Aug 6, 2024	63.75	64.85	63.51	64.22	63.48	0.45%	399,334
Aug 5, 2024	65.39	65.64	63.51	63.93	63.19	-3.30%	580,921
Aug 2, 2024	66.13	66.94	65.01	66.11	65.35	-0.24%	609,631
Aug 1, 2024	66.58	67.09	64.88	66.27	65.51	-0.48%	347,892
Jul 31, 2024	65.67	67.35	65.25	66.59	65.82	-1.46%	719,461
Jul 30, 2024	67.50	67.63	66.88	67.58	66.80	0.46%	501,343
Jul 29, 2024	67.84	67.98	67.00	67.27	66.50	-0.74%	481,106
Jul 26, 2024	67.67	67.95	67.04	67.77	66.99	0.95%	495,753
Jul 25, 2024	66.94	68.02	66.80	67.13	66.36	0.69%	503,392
Jul 24, 2024	66.46	67.11	66.25	66.67	65.90	0.79%	454,242
Jul 23, 2024	66.15	66.77	65.48	66.15	65.39	0.15%	374,756
Jul 22, 2024	65.70	66.11	65.31	66.05	65.29	0.84%	215,815
Jul 19, 2024	65.66	65.66	64.53	65.50	64.75	-0.02%	228,403
Jul 18, 2024	65.52	66.37	65.26	65.51	64.76	-0.62%	436,613
Jul 17, 2024	64.68	66.30	64.63	65.92	65.16	2.15%	339,451
Jul 16, 2024	62.90	64.63	62.84	64.53	63.79	3.35%	416,704
Jul 15, 2024	62.40	62.86	62.02	62.44	61.72	0.45%	313,230
Jul 12, 2024	62.00	62.96	61.95	62.16	61.44	0.89%	360,524
Jul 11, 2024	60.53	62.13	60.27	61.61	60.90	3.16%	362,552
Jul 10, 2024	59.56	59.74	59.00	59.72	59.03	0.86%	293,543
Jul 9, 2024	59.00	59.38	58.64	59.21	58.53	0.10%	500,590
Jul 8, 2024	59.96	60.26	59.10	59.15	58.47	-1.02%	283,763
Jul 5, 2024	59.97	60.41	59.65	59.76	59.07	-0.47%	177,912
Jul 3, 2024	60.75	60.79	59.93	60.04	59.35	-0.91%	98,519
Jul 2, 2024	60.31	60.85	60.14	60.59	59.89	0.45%	243,005
Jul 1, 2024	60.88	61.49	60.05	60.32	59.63	-0.68%	306,871
Jun 28, 2024	60.43	60.89	60.19	60.73	60.03	1.05%	1,068,973
Jun 27, 2024	59.39	60.16	59.23	60.10	59.41	1.50%	321,757
Jun 26, 2024	58.90	59.22	58.27	59.21	58.53	0.51%	342,957
Jun 25, 2024	59.34	59.46	58.66	58.91	58.23	-0.62%	290,374
Jun 24, 2024	58.65	59.39	58.65	59.28	58.60	1.16%	248,243
Jun 21, 2024	58.70	59.12	58.39	58.60	57.93	0.02%	935,860
Jun 20, 2024	58.23	59.05	58.23	58.59	57.92	0.31%	240,488
Jun 18, 2024	58.56	58.84	58.19	58.41	57.74	-0.31%	514,763
Jun 17, 2024	58.09	59.04	58.09	58.59	57.92	0.21%	283,198
Jun 14, 2024	57.77	58.61	57.77	58.47	57.80	0.45%	514,239
Jun 13, 2024	58.56	58.94	57.96	58.21	57.54	-0.75%	390,919
Jun 12, 2024	59.87	59.88	58.48	58.65	57.97	-0.63%	304,711
Jun 11, 2024	58.71	59.44	58.50	59.02	58.34	-1.47%	217,502
Jun 10, 2024	59.50	60.01	59.09	59.90	58.46	0.27%	259,620
Jun 7, 2024	59.55	60.17	59.34	59.74	58.31	-0.63%	232,488
Jun 6, 2024	60.19	60.62	59.98	60.12	58.68	-0.78%	192,994
Jun 5, 2024	61.50	61.79	60.51	60.59	59.14	-1.70%	342,133
Jun 4, 2024	61.00	61.72	60.79	61.64	60.16	0.54%	285,100