Spire Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 13, 2026	91.84	92.78	91.18	92.76	92.76	1.69%	332,849
Mar 12, 2026	90.83	91.68	89.26	91.22	91.22	1.40%	309,458
Mar 11, 2026	90.84	90.84	89.14	89.96	89.96	-1.14%	299,779
Mar 10, 2026	90.99	92.07	90.58	91.00	90.18	-0.95%	361,515
Mar 9, 2026	91.44	92.05	90.61	91.87	91.04	0.17%	302,933
Mar 6, 2026	89.82	91.78	89.35	91.71	90.88	0.77%	342,852
Mar 5, 2026	90.99	91.66	90.25	91.01	90.18	-1.05%	239,843
Mar 4, 2026	90.85	92.38	90.68	91.98	91.15	0.31%	243,102
Mar 3, 2026	90.68	92.29	88.42	91.70	90.87	0.04%	495,621
Mar 2, 2026	91.48	92.18	90.22	91.66	90.83	0.05%	406,124
Feb 27, 2026	91.03	92.95	90.32	91.61	90.78	0.89%	640,001
Feb 26, 2026	90.96	92.25	90.21	90.80	89.98	0.04%	496,151
Feb 25, 2026	90.77	91.22	89.12	90.76	89.94	0.25%	279,026
Feb 24, 2026	90.77	91.30	90.08	90.53	89.71	-0.28%	225,410
Feb 23, 2026	90.17	91.62	89.99	90.78	89.96	0.27%	219,330
Feb 20, 2026	90.50	91.15	89.09	90.54	89.72	1.25%	312,759
Feb 19, 2026	89.54	90.18	89.10	89.42	88.61	0.36%	415,959
Feb 18, 2026	91.33	91.50	88.95	89.10	88.29	-2.52%	375,525
Feb 17, 2026	92.20	92.53	91.18	91.40	90.57	-0.48%	251,504
Feb 13, 2026	90.26	91.94	90.04	91.84	91.01	1.67%	360,127
Feb 12, 2026	88.78	90.36	88.12	90.33	89.51	2.60%	527,253
Feb 11, 2026	86.92	88.53	85.84	88.04	87.24	1.51%	397,590
Feb 10, 2026	85.58	87.35	85.52	86.73	85.94	1.34%	255,697
Feb 9, 2026	85.64	85.74	84.63	85.58	84.80	-0.58%	341,047
Feb 6, 2026	84.35	86.53	84.32	86.08	85.30	0.95%	457,110
Feb 5, 2026	84.28	86.07	84.28	85.27	84.50	1.29%	567,834
Feb 4, 2026	85.31	85.77	84.01	84.18	83.42	-0.85%	372,613
Feb 3, 2026	85.14	87.00	83.65	84.90	84.13	-0.49%	636,473
Feb 2, 2026	85.20	85.96	84.85	85.32	84.55	0.98%	465,282
Jan 30, 2026	82.19	84.81	82.19	84.49	83.72	-0.44%	851,040
Jan 29, 2026	84.26	85.23	83.90	84.86	84.09	1.05%	294,260
Jan 28, 2026	83.73	85.26	83.56	83.98	83.22	-0.93%	339,369
Jan 27, 2026	83.89	84.85	83.89	84.77	84.00	0.84%	216,852
Jan 26, 2026	83.27	84.57	83.27	84.06	83.30	1.55%	281,723
Jan 23, 2026	83.54	83.59	82.25	82.78	82.03	-1.51%	300,848
Jan 22, 2026	84.38	84.43	82.90	84.05	83.29	-0.44%	476,304
Jan 21, 2026	84.03	84.62	82.74	84.42	83.65	0.99%	379,554
Jan 20, 2026	83.54	83.92	83.00	83.59	82.83	0.06%	309,383
Jan 16, 2026	82.47	83.75	82.32	83.54	82.78	0.70%	377,623
Jan 15, 2026	82.86	83.70	82.74	82.96	82.21	0.34%	382,141
Jan 14, 2026	81.72	83.21	81.01	82.68	81.93	1.40%	447,825
Jan 13, 2026	81.97	82.38	80.92	81.54	80.80	-0.65%	426,238
Jan 12, 2026	82.07	83.07	81.64	82.07	81.33	-0.13%	364,278
Jan 9, 2026	83.28	84.60	81.86	82.18	81.43	-1.43%	480,724
Jan 8, 2026	81.70	83.49	81.70	83.37	82.61	1.75%	268,339
Jan 7, 2026	82.52	82.52	80.87	81.94	81.20	-0.05%	362,906
Jan 6, 2026	81.92	82.58	81.55	81.98	81.24	-0.28%	348,428
Jan 5, 2026	82.82	83.49	80.85	82.21	81.46	-1.20%	402,261
Jan 2, 2026	82.42	83.39	81.81	83.21	82.46	0.62%	323,155
Dec 31, 2025	83.02	83.25	82.19	82.70	81.95	-0.51%	387,590