Spire Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 21, 2026	86.99	87.29	85.74	86.79	86.79	0.09%	372,271
May 20, 2026	87.13	87.61	86.09	86.71	86.71	-0.31%	432,807
May 19, 2026	86.24	88.05	86.24	86.98	86.98	0.88%	268,125
May 18, 2026	86.04	86.72	85.59	86.22	86.22	0.92%	362,541
May 15, 2026	86.13	86.24	84.75	85.43	85.43	-0.80%	445,598
May 14, 2026	86.28	87.18	85.92	86.12	86.12	0.65%	296,061
May 13, 2026	85.98	86.36	84.28	85.56	85.56	-1.18%	316,295
May 12, 2026	86.05	87.68	85.47	86.58	86.58	0.96%	515,361
May 11, 2026	86.66	86.69	85.18	85.76	85.76	0.07%	541,123
May 8, 2026	86.38	86.38	85.04	85.70	85.70	0.21%	506,039
May 7, 2026	86.10	86.56	84.65	85.52	85.52	-0.80%	686,464
May 6, 2026	88.37	90.67	85.28	86.21	86.21	-4.01%	1,161,027
May 5, 2026	90.42	91.10	89.54	89.81	89.81	-0.61%	262,374
May 4, 2026	89.72	90.80	89.38	90.36	90.36	-0.06%	285,821
May 1, 2026	91.26	91.76	90.03	90.41	90.41	-0.84%	248,798
Apr 30, 2026	89.69	91.40	89.69	91.18	91.18	1.62%	333,879
Apr 29, 2026	90.21	91.13	89.69	89.73	89.73	-1.25%	265,018
Apr 28, 2026	90.39	91.73	90.01	90.87	90.87	0.51%	248,031
Apr 27, 2026	91.11	92.08	90.34	90.41	90.41	-0.51%	292,848
Apr 24, 2026	91.19	91.79	90.35	90.87	90.87	-0.48%	339,716
Apr 23, 2026	89.23	91.42	89.19	91.31	91.31	2.70%	275,451
Apr 22, 2026	89.89	90.23	88.40	88.91	88.91	-0.60%	245,690
Apr 21, 2026	92.23	92.23	89.13	89.45	89.45	-2.28%	329,406
Apr 20, 2026	92.35	93.33	91.52	91.54	91.54	-0.83%	207,423
Apr 17, 2026	92.92	93.48	92.00	92.31	92.31	-1.31%	630,780
Apr 16, 2026	91.80	93.57	91.73	93.54	93.54	1.62%	436,812
Apr 15, 2026	92.56	92.56	91.14	92.05	92.05	-0.60%	447,263
Apr 14, 2026	91.69	93.06	91.36	92.61	92.61	0.24%	319,523
Apr 13, 2026	94.62	94.72	91.80	92.39	92.39	-2.11%	270,781
Apr 10, 2026	94.76	95.00	94.05	94.38	94.38	-0.85%	239,538
Apr 9, 2026	93.80	95.31	93.71	95.19	95.19	1.37%	290,528
Apr 8, 2026	92.81	94.08	92.35	93.90	93.90	0.17%	451,726
Apr 7, 2026	92.25	94.46	92.25	93.74	93.74	1.58%	371,926
Apr 6, 2026	92.20	92.91	92.05	92.28	92.28	-0.40%	328,426
Apr 2, 2026	91.26	92.68	90.58	92.65	92.65	1.87%	316,359
Apr 1, 2026	89.63	91.33	89.63	90.95	90.95	0.45%	299,539
Mar 31, 2026	90.93	91.88	89.32	90.54	90.54	-0.94%	418,070
Mar 30, 2026	91.32	91.75	89.45	91.40	91.40	0.79%	556,252
Mar 27, 2026	91.02	91.71	90.47	90.68	90.68	-0.45%	284,234
Mar 26, 2026	90.26	91.29	90.13	91.09	91.09	0.94%	273,950
Mar 25, 2026	90.91	90.95	89.53	90.24	90.24	-0.15%	280,564
Mar 24, 2026	90.14	91.78	90.09	90.38	90.38	-0.04%	325,759
Mar 23, 2026	89.77	91.20	88.95	90.42	90.42	2.24%	342,011
Mar 20, 2026	91.65	91.65	88.36	88.44	88.44	-3.42%	1,052,915
Mar 19, 2026	91.16	92.37	90.38	91.57	91.57	0.20%	276,112
Mar 18, 2026	91.07	91.59	90.38	91.39	91.39	-0.52%	410,555
Mar 17, 2026	92.81	93.06	91.35	91.87	91.87	-0.26%	347,996
Mar 16, 2026	93.53	94.27	91.94	92.11	92.11	-0.70%	256,355
Mar 13, 2026	91.84	92.78	91.18	92.76	92.76	1.69%	332,851
Mar 12, 2026	90.83	91.68	89.26	91.22	91.22	1.40%	309,458