Spire Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 26, 2025	83.39	83.61	82.73	82.69	-	-0.91%	66,105
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
Dec 8, 2025	82.55	82.85	81.50	82.38	81.55	-0.06%	323,219
Dec 5, 2025	82.24	83.02	82.12	82.43	81.60	0.07%	403,651
Dec 4, 2025	83.26	83.86	82.19	82.37	81.54	-1.75%	487,742
Dec 3, 2025	85.45	85.77	83.64	83.84	83.00	-1.10%	425,601
Dec 2, 2025	86.84	87.14	84.75	84.77	83.92	-2.33%	262,375
Dec 1, 2025	88.34	88.63	86.30	86.79	85.92	-2.11%	311,309
Nov 28, 2025	88.66	88.66	88.05	88.66	87.77	0.57%	122,786
Nov 26, 2025	87.15	88.26	86.57	88.16	87.28	1.23%	267,295
Nov 25, 2025	86.05	87.67	86.05	87.09	86.22	0.44%	459,602
Nov 24, 2025	86.75	87.17	84.78	86.71	85.84	0.71%	515,671
Nov 21, 2025	86.14	87.06	85.15	86.10	85.24	0.83%	383,791
Nov 20, 2025	85.78	87.12	85.36	85.39	84.53	0.27%	348,985
Nov 19, 2025	85.85	86.73	85.13	85.16	84.31	-1.16%	332,354
Nov 18, 2025	85.06	86.60	84.96	86.16	85.30	1.58%	542,778
Nov 17, 2025	87.59	87.75	84.71	84.82	83.97	-2.51%	637,959
Nov 14, 2025	86.69	89.98	85.76	87.00	86.13	-2.42%	832,574
Nov 13, 2025	90.65	90.89	88.88	89.16	88.27	-1.54%	793,824
Nov 12, 2025	90.45	90.99	89.97	90.55	89.64	-0.23%	535,505
Nov 11, 2025	89.93	91.11	88.81	90.76	89.85	1.32%	381,772
Nov 10, 2025	89.73	90.27	88.99	89.58	88.68	-0.11%	308,446
Nov 7, 2025	89.00	89.97	88.22	89.68	88.78	1.08%	304,174
Nov 6, 2025	87.23	88.91	87.23	88.72	87.83	1.56%	388,558
Nov 5, 2025	88.43	89.07	86.55	87.36	86.48	-1.19%	628,476
Nov 4, 2025	87.86	88.91	86.59	88.41	87.52	0.67%	290,095
Nov 3, 2025	86.14	87.96	84.84	87.82	86.94	1.64%	411,091
Oct 31, 2025	86.77	87.27	85.68	86.40	85.53	-1.23%	647,757
Oct 30, 2025	87.00	88.18	86.84	87.48	86.60	0.69%	306,604
Oct 29, 2025	88.62	89.07	86.25	86.88	86.01	-1.40%	501,868
Oct 28, 2025	88.32	88.42	87.03	88.11	87.23	-0.56%	381,549
Oct 27, 2025	88.58	88.87	87.86	88.61	87.72	-0.33%	343,251
Oct 24, 2025	88.69	89.09	87.63	88.90	88.01	0.55%	371,698
Oct 23, 2025	87.58	88.46	86.55	88.41	87.52	1.47%	950,689
Oct 22, 2025	87.13	87.42	86.45	87.13	86.26	0.30%	314,744
Oct 21, 2025	87.10	87.64	86.40	86.87	86.00	-0.40%	366,930
Oct 20, 2025	85.79	87.42	85.68	87.22	86.34	2.19%	373,238
Oct 17, 2025	85.01	85.62	84.72	85.35	84.49	0.57%	286,173
Oct 16, 2025	85.24	86.31	84.59	84.87	84.02	-0.71%	287,596