Spire Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 2, 2024	73.61	73.61	72.14	72.43	72.43	-1.04%	334,232
Nov 29, 2024	73.53	73.63	73.00	73.19	73.19	0.11%	140,414
Nov 27, 2024	73.25	73.64	72.78	73.11	73.11	0.70%	325,836
Nov 26, 2024	73.06	73.24	72.12	72.60	72.60	-1.06%	305,843
Nov 25, 2024	72.89	73.52	72.60	73.38	73.38	1.14%	557,649
Nov 22, 2024	71.00	72.71	70.75	72.55	72.55	2.67%	500,350
Nov 21, 2024	69.14	70.73	68.44	70.66	70.66	3.32%	405,323
Nov 20, 2024	67.33	68.44	67.00	68.39	68.39	0.68%	326,500
Nov 19, 2024	67.60	68.01	67.02	67.93	67.93	-0.38%	457,658
Nov 18, 2024	66.28	68.35	66.28	68.19	68.19	1.76%	540,340
Nov 15, 2024	66.27	67.27	66.13	67.01	67.01	1.65%	332,598
Nov 14, 2024	65.96	66.35	65.67	65.92	65.92	0.35%	319,988
Nov 13, 2024	66.73	66.89	65.63	65.69	65.69	-0.70%	189,739
Nov 12, 2024	66.19	67.28	66.07	66.15	66.15	0.11%	323,097
Nov 11, 2024	64.75	66.19	64.45	66.08	66.08	2.58%	394,477
Nov 8, 2024	64.33	65.12	63.67	64.42	64.42	0.75%	363,813
Nov 7, 2024	64.92	65.57	63.89	63.94	63.94	-1.77%	322,994
Nov 6, 2024	63.78	65.57	63.78	65.09	65.09	3.65%	622,902
Nov 5, 2024	61.96	62.82	61.92	62.80	62.80	0.90%	442,663
Nov 4, 2024	62.34	62.99	61.87	62.24	62.24	-0.43%	267,699
Nov 1, 2024	63.82	64.02	62.31	62.51	62.51	-2.11%	253,063
Oct 31, 2024	64.50	65.06	63.81	63.86	63.86	-0.96%	427,156
Oct 30, 2024	64.88	65.02	64.37	64.48	64.48	-0.05%	342,125
Oct 29, 2024	64.73	64.95	64.26	64.51	64.51	-1.16%	315,304
Oct 28, 2024	65.22	65.77	65.14	65.27	65.27	0.68%	239,120
Oct 25, 2024	65.99	65.99	64.78	64.83	64.83	-1.20%	186,434
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