Spire Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 14, 2026	83.46	83.46	82.45	82.84	82.84	-0.11%	283,095
Aug 13, 2026	82.36	84.16	82.09	82.93	82.93	0.27%	371,224
Aug 12, 2026	83.31	83.31	81.73	82.71	82.71	0.32%	517,545
Aug 11, 2026	81.20	82.51	80.90	82.45	82.45	1.74%	413,975
Aug 10, 2026	81.55	82.01	80.67	81.04	81.04	-1.13%	507,233
Aug 7, 2026	80.27	82.23	80.02	81.97	81.97	1.40%	506,413
Aug 6, 2026	82.00	82.20	80.55	80.84	80.84	0.07%	544,008
Aug 5, 2026	79.08	80.85	78.44	80.78	80.78	1.53%	491,955
Aug 4, 2026	79.41	80.32	78.28	79.56	79.56	-0.66%	554,429
Aug 3, 2026	80.66	81.35	79.65	80.09	80.09	0.29%	394,485
Jul 31, 2026	81.35	81.78	79.75	79.86	79.86	-0.83%	566,118
Jul 30, 2026	80.38	80.95	79.26	80.53	80.53	-0.59%	411,284
Jul 29, 2026	82.95	83.34	80.78	81.01	81.01	-1.87%	400,044
Jul 28, 2026	83.18	84.45	82.44	82.55	82.55	0.13%	385,672
Jul 27, 2026	83.70	83.93	82.40	82.44	82.44	-1.01%	411,728
Jul 24, 2026	83.14	84.16	82.90	83.28	83.28	0.95%	408,015
Jul 23, 2026	81.11	83.23	80.82	82.50	82.50	0.51%	472,766
Jul 22, 2026	81.33	82.22	80.83	82.08	82.08	1.85%	294,510
Jul 21, 2026	80.72	81.15	80.10	80.59	80.59	-0.74%	334,276
Jul 20, 2026	81.50	82.55	80.78	81.19	81.19	-0.27%	425,327
Jul 17, 2026	83.07	84.35	81.31	81.41	81.41	-0.66%	410,538
Jul 16, 2026	80.49	82.05	80.28	81.95	81.95	2.26%	344,768
Jul 15, 2026	81.10	81.33	80.06	80.14	80.14	-1.54%	333,740
Jul 14, 2026	82.36	82.80	81.13	81.39	81.39	-1.25%	368,686
Jul 13, 2026	81.35	82.62	81.03	82.42	82.42	2.09%	390,701
Jul 10, 2026	80.52	81.21	80.30	80.73	80.73	0.19%	297,927
Jul 9, 2026	79.69	81.11	79.14	80.58	80.58	0.91%	539,587
Jul 8, 2026	81.19	81.26	79.82	79.85	79.85	-1.47%	574,824
Jul 7, 2026	79.10	81.38	79.01	81.04	81.04	3.29%	600,034
Jul 6, 2026	79.70	79.73	77.94	78.46	78.46	-1.53%	777,521
Jul 2, 2026	78.56	79.74	78.42	79.68	79.68	2.15%	715,547
Jul 1, 2026	77.88	78.92	77.84	78.00	78.00	-0.12%	889,711
Jun 30, 2026	78.73	79.01	77.89	78.09	78.09	-1.50%	822,319
Jun 29, 2026	80.15	80.40	78.63	79.28	79.28	-1.95%	715,816
Jun 26, 2026	79.60	80.95	78.74	80.86	80.86	1.98%	1,947,266
Jun 25, 2026	79.71	80.92	78.99	79.29	79.29	-0.24%	698,286
Jun 24, 2026	79.02	79.72	78.23	79.48	79.48	1.39%	936,125
Jun 23, 2026	76.59	78.90	75.95	78.39	78.39	3.23%	866,570
Jun 22, 2026	76.76	77.74	75.85	75.94	75.94	-1.44%	664,623
Jun 18, 2026	77.48	77.68	76.44	77.05	77.05	-0.28%	1,010,395
Jun 17, 2026	77.87	78.57	76.54	77.27	77.27	-1.42%	551,157
Jun 16, 2026	78.14	79.57	77.68	78.38	78.38	-0.46%	591,399
Jun 15, 2026	78.70	79.41	78.27	78.74	78.74	-0.46%	608,512
Jun 12, 2026	78.05	79.37	78.05	79.10	79.10	1.62%	761,826
Jun 11, 2026	79.98	80.47	77.83	77.84	77.84	-2.01%	579,095
Jun 10, 2026	81.15	81.18	79.77	80.26	79.44	0.01%	898,539
Jun 9, 2026	80.66	81.50	79.69	80.25	79.43	-0.16%	833,335
Jun 8, 2026	81.61	82.53	80.32	80.38	79.55	-2.43%	565,936
Jun 5, 2026	81.72	83.34	81.30	82.38	81.53	1.58%	712,016
Jun 4, 2026	81.25	82.41	80.66	81.10	80.27	-	280,972