Spire Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2026	90.50	91.15	89.09	90.54	90.54	1.25%	312,759
Feb 19, 2026	89.54	90.18	89.10	89.42	89.42	0.36%	415,959
Feb 18, 2026	91.33	91.50	88.95	89.10	89.10	-2.52%	375,525
Feb 17, 2026	92.20	92.53	91.18	91.40	91.40	-0.48%	251,489
Feb 13, 2026	90.26	91.94	90.04	91.84	91.84	1.67%	359,245
Feb 12, 2026	88.78	90.36	88.12	90.33	90.33	2.60%	527,143
Feb 11, 2026	86.92	88.53	85.84	88.04	88.04	1.51%	397,586
Feb 10, 2026	85.58	87.35	85.52	86.73	86.73	1.34%	255,685
Feb 9, 2026	85.64	85.74	84.63	85.58	85.58	-0.58%	340,735
Feb 6, 2026	84.35	86.53	84.32	86.08	86.08	0.95%	457,100
Feb 5, 2026	84.28	86.07	84.28	85.27	85.27	1.29%	567,773
Feb 4, 2026	85.31	85.77	84.01	84.18	84.18	-0.85%	372,560
Feb 3, 2026	85.14	87.00	83.65	84.90	84.90	-0.49%	636,373
Feb 2, 2026	85.20	85.96	84.85	85.32	85.32	0.98%	465,021
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