Skip to main content
logo
/
Spire Inc. (SR)
NYSE: SR · Real-Time Price · USD
75.86
+0.27 (0.36%)
Jul 15, 2025, 2:20 PM - Market open

Spire Stock Price History

Created with Highcharts 11.4.8Range1m3mYTD1Y5Y10YMaxNov 5, 1987→Jul 14, 2025Max ▾19881990199219941996199820002002200420062008201020122014201620182020202220241990​19901995​19952000​20002005​20052010​20102015​20152020​20202025​2025025.0050.0075.0075.59

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 15, 202575.9276.5775.2475.72-0.17%281,199
Jul 14, 202574.4576.0774.2075.5975.591.54%633,281
Jul 11, 202574.2474.8673.7274.4474.44-0.16%502,377
Jul 10, 202573.5274.8673.2874.5674.560.74%417,222
Jul 9, 202574.0974.2173.6374.0174.010.08%488,178
Jul 8, 202573.5074.3073.1373.9573.95-0.04%489,320
Jul 7, 202573.9574.6673.4173.9873.98-0.11%448,962
Jul 3, 202573.7274.2173.4674.0674.060.89%225,396
Jul 2, 202573.1274.0373.1273.4173.41-0.22%481,227
Jul 1, 202572.7274.4672.6073.5773.570.79%509,165
Jun 30, 202572.9773.3372.3972.9972.990.14%281,467
Jun 27, 202573.5174.3372.7872.8972.89-1.07%880,909
Jun 26, 202573.0873.7572.7173.6873.681.03%465,966
Jun 25, 202574.1074.2472.8172.9372.93-2.11%511,802
Jun 24, 202574.1474.8174.1474.5074.500.03%387,790
Jun 23, 202573.2574.5073.2574.4874.482.21%322,563
Jun 20, 202572.4573.2472.4272.8772.870.64%818,157
Jun 18, 202572.1972.9471.8672.4172.410.26%592,543
Jun 17, 202571.8572.2471.2872.2272.220.25%369,016
Jun 16, 202572.5972.9971.5772.0472.04-0.30%337,266
Jun 13, 202572.8973.3172.0172.2672.26-1.42%342,844
Jun 12, 202573.1773.3072.4873.3073.300.10%608,946
Jun 11, 202573.8574.2473.0573.2373.23-1.77%316,206
Jun 10, 202573.9674.5773.8774.5573.760.96%309,393
Jun 9, 202573.3874.2473.1073.8473.060.29%316,207
Jun 6, 202574.2074.3173.1873.6372.850.04%344,533
Jun 5, 202573.1573.8172.6973.6072.820.40%355,919
Jun 4, 202574.8674.8673.1873.3172.53-2.53%685,475
Jun 3, 202574.9275.3273.9675.2174.410.75%536,680
Jun 2, 202574.8775.2873.9074.6573.86-0.84%436,224
May 30, 202574.9175.5474.6975.2874.480.66%496,301
May 29, 202573.5074.9073.1174.7974.001.42%412,260
May 28, 202575.1975.2873.5073.7472.96-2.20%481,563
May 27, 202575.0675.6974.6075.4074.601.05%467,159
May 23, 202573.9074.7673.0674.6273.831.57%385,455
May 22, 202573.8874.0472.7073.4772.69-1.04%398,993
May 21, 202575.0375.5673.9374.2473.45-1.20%525,653
May 20, 202574.4775.9474.4275.1474.340.93%548,929
May 19, 202573.3274.5072.8974.4573.661.56%331,188
May 16, 202572.5473.3372.3473.3172.530.99%285,886
May 15, 202571.7272.8371.6272.5971.822.20%446,112
May 14, 202571.4671.6069.9471.0370.28-1.06%310,268
May 13, 202572.1272.6771.5071.7971.03-0.55%351,642
May 12, 202575.0375.0372.0572.1971.42-3.31%334,433
May 9, 202575.1575.2274.2674.6673.87-0.48%336,715
May 8, 202575.9576.4174.9175.0274.22-1.43%357,941
May 7, 202576.4776.9575.9976.1175.30-0.67%280,478
May 6, 202576.3077.0075.7276.6275.810.76%426,442
May 5, 202576.1576.4375.5276.0475.23-0.58%329,131
May 2, 202576.5677.0775.5376.4875.670.25%399,862