Spire Inc. (SR)
NYSE: SR · Real-Time Price · USD
85.35
+0.48 (0.57%)
Oct 17, 2025, 4:00 PM EDT - Market closed
Spire Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 85.01 | 85.62 | 84.72 | 85.35 | 85.35 | 0.57% | 286,129 |
| Oct 16, 2025 | 85.24 | 86.31 | 84.59 | 84.87 | 84.87 | -0.71% | 287,596 |
| Oct 15, 2025 | 84.14 | 85.53 | 84.00 | 85.48 | 85.48 | 1.81% | 425,286 |
| Oct 14, 2025 | 82.87 | 84.07 | 82.69 | 83.96 | 83.96 | 1.34% | 361,864 |
| Oct 13, 2025 | 83.19 | 83.39 | 82.46 | 82.85 | 82.85 | 0.66% | 355,677 |
| Oct 10, 2025 | 83.53 | 83.82 | 82.08 | 82.31 | 82.31 | -1.06% | 381,149 |
| Oct 9, 2025 | 83.79 | 83.95 | 82.54 | 83.19 | 83.19 | -0.41% | 338,055 |
| Oct 8, 2025 | 83.51 | 83.63 | 82.17 | 83.53 | 83.53 | 0.61% | 303,992 |
| Oct 7, 2025 | 82.24 | 83.92 | 82.08 | 83.02 | 83.02 | 1.90% | 574,122 |
| Oct 6, 2025 | 82.62 | 83.15 | 81.28 | 81.47 | 81.47 | -1.00% | 364,729 |
| Oct 3, 2025 | 81.89 | 83.10 | 81.18 | 82.29 | 82.29 | 0.53% | 297,653 |
| Oct 2, 2025 | 80.96 | 81.90 | 80.68 | 81.86 | 81.86 | 0.80% | 418,314 |
| Oct 1, 2025 | 81.27 | 81.92 | 81.00 | 81.21 | 81.21 | -0.38% | 305,338 |
| Sep 30, 2025 | 81.41 | 82.14 | 81.29 | 81.52 | 81.52 | 0.16% | 533,421 |
| Sep 29, 2025 | 80.46 | 81.44 | 79.85 | 81.39 | 81.39 | 1.11% | 460,875 |
| Sep 26, 2025 | 78.99 | 80.52 | 78.58 | 80.50 | 80.50 | 2.17% | 418,577 |
| 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 |