Spire Inc. (SR)
NYSE: SR · Real-Time Price · USD
80.50
+1.71 (2.17%)
Sep 26, 2025, 4:00 PM EDT - Market closed
Spire Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 78.99 | 80.52 | 78.58 | 80.50 | 80.50 | 2.17% | 417,157 |
| Sep 25, 2025 | 79.11 | 79.22 | 78.47 | 78.79 | 78.79 | - | 658,884 |
| Sep 24, 2025 | 78.05 | 79.20 | 78.05 | 78.79 | 78.79 | 0.55% | 836,477 |
| Sep 23, 2025 | 76.79 | 78.62 | 76.66 | 78.36 | 78.36 | 1.89% | 420,576 |
| Sep 22, 2025 | 76.24 | 77.04 | 75.54 | 76.91 | 76.91 | 0.60% | 565,883 |
| Sep 19, 2025 | 76.51 | 76.95 | 76.16 | 76.45 | 76.45 | 0.04% | 1,214,640 |
| Sep 18, 2025 | 75.67 | 77.34 | 75.46 | 76.42 | 76.42 | 0.47% | 299,230 |
| Sep 17, 2025 | 75.48 | 76.88 | 75.31 | 76.06 | 76.06 | 1.35% | 544,546 |
| Sep 16, 2025 | 75.75 | 76.02 | 74.81 | 75.05 | 75.05 | -1.50% | 403,974 |
| Sep 15, 2025 | 76.19 | 76.66 | 76.03 | 76.19 | 76.19 | 0.07% | 436,040 |
| Sep 12, 2025 | 76.24 | 76.48 | 75.78 | 76.14 | 76.14 | -0.12% | 523,639 |
| Sep 11, 2025 | 75.54 | 76.66 | 75.28 | 76.23 | 76.23 | -0.12% | 584,016 |
| Sep 10, 2025 | 75.65 | 76.42 | 75.59 | 76.32 | 75.54 | 0.69% | 441,276 |
| Sep 9, 2025 | 74.70 | 76.04 | 74.49 | 75.80 | 75.03 | 1.04% | 379,844 |
| Sep 8, 2025 | 75.62 | 75.71 | 74.59 | 75.02 | 74.26 | -0.69% | 446,883 |
| Sep 5, 2025 | 75.58 | 75.73 | 74.95 | 75.54 | 74.77 | 0.67% | 290,465 |
| Sep 4, 2025 | 75.26 | 75.26 | 73.91 | 75.04 | 74.28 | 0.19% | 568,763 |
| Sep 3, 2025 | 75.84 | 76.07 | 74.79 | 74.90 | 74.14 | -1.36% | 450,387 |
| Sep 2, 2025 | 75.97 | 76.86 | 75.85 | 75.93 | 75.16 | -0.87% | 339,008 |
| Aug 29, 2025 | 76.54 | 77.27 | 76.46 | 76.60 | 75.82 | 0.37% | 317,580 |
| Aug 28, 2025 | 76.86 | 76.90 | 76.03 | 76.32 | 75.54 | -0.82% | 430,178 |
| Aug 27, 2025 | 76.65 | 77.20 | 76.32 | 76.95 | 76.17 | 0.51% | 400,061 |
| Aug 26, 2025 | 76.61 | 76.86 | 75.93 | 76.56 | 75.78 | - | 484,214 |
| Aug 25, 2025 | 77.37 | 77.51 | 76.47 | 76.56 | 75.78 | -1.67% | 219,801 |
| Aug 22, 2025 | 76.52 | 78.05 | 76.30 | 77.86 | 77.07 | 2.45% | 523,384 |
| Aug 21, 2025 | 75.82 | 76.42 | 75.82 | 76.00 | 75.23 | -0.20% | 172,688 |
| Aug 20, 2025 | 76.14 | 76.93 | 75.85 | 76.15 | 75.37 | 0.69% | 347,909 |
| Aug 19, 2025 | 75.12 | 75.66 | 74.83 | 75.63 | 74.86 | 0.57% | 482,662 |
| Aug 18, 2025 | 75.86 | 76.22 | 75.08 | 75.20 | 74.43 | -0.79% | 436,967 |
| Aug 15, 2025 | 76.47 | 76.97 | 74.76 | 75.80 | 75.03 | -2.22% | 615,102 |
| Aug 14, 2025 | 77.49 | 77.72 | 76.99 | 77.52 | 76.73 | -0.09% | 276,227 |
| Aug 13, 2025 | 77.07 | 77.61 | 76.45 | 77.59 | 76.80 | 1.05% | 405,504 |
| Aug 12, 2025 | 76.74 | 76.86 | 75.87 | 76.78 | 76.00 | 0.66% | 333,240 |
| Aug 11, 2025 | 76.54 | 76.83 | 75.98 | 76.28 | 75.50 | 0.32% | 437,005 |
| Aug 8, 2025 | 75.82 | 76.36 | 75.28 | 76.04 | 75.27 | 0.45% | 496,053 |
| Aug 7, 2025 | 74.92 | 76.01 | 74.65 | 75.70 | 74.93 | 1.16% | 447,511 |
| Aug 6, 2025 | 74.42 | 75.51 | 74.42 | 74.83 | 74.07 | -0.47% | 633,208 |
| Aug 5, 2025 | 77.32 | 77.32 | 74.75 | 75.18 | 74.41 | -0.96% | 856,552 |
| Aug 4, 2025 | 74.55 | 76.26 | 74.46 | 75.91 | 75.14 | 2.26% | 688,274 |
| Aug 1, 2025 | 73.48 | 75.03 | 73.48 | 74.23 | 73.47 | -0.32% | 749,460 |
| Jul 31, 2025 | 73.41 | 75.25 | 73.41 | 74.47 | 73.71 | 0.61% | 1,076,302 |
| Jul 30, 2025 | 73.06 | 74.44 | 72.82 | 74.02 | 73.27 | 1.63% | 1,097,110 |
| Jul 29, 2025 | 73.51 | 73.83 | 71.24 | 72.83 | 72.09 | -3.85% | 1,160,657 |
| Jul 28, 2025 | 76.02 | 76.26 | 75.44 | 75.75 | 74.98 | -0.86% | 285,092 |
| Jul 25, 2025 | 76.79 | 77.09 | 76.18 | 76.41 | 75.63 | -0.42% | 342,321 |
| Jul 24, 2025 | 76.72 | 77.07 | 76.19 | 76.73 | 75.95 | 0.21% | 338,388 |
| Jul 23, 2025 | 77.61 | 77.61 | 76.25 | 76.57 | 75.79 | -1.30% | 291,872 |
| Jul 22, 2025 | 76.75 | 77.92 | 76.75 | 77.58 | 76.79 | 1.07% | 416,093 |
| Jul 21, 2025 | 75.05 | 76.86 | 75.05 | 76.76 | 75.98 | 1.91% | 360,322 |
| Jul 18, 2025 | 75.73 | 76.22 | 74.98 | 75.32 | 74.55 | -0.12% | 347,382 |