Spire Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 6, 2026	87.79	89.40	87.75	88.81	88.81	-0.48%	416,409
Nov 5, 2026	91.28	92.52	88.67	89.24	89.24	-1.18%	584,672
Nov 4, 2026	88.31	90.43	87.45	90.31	90.31	2.61%	729,770
Nov 3, 2026	88.52	89.23	87.88	88.01	88.01	-0.97%	501,716
Nov 2, 2026	88.11	89.10	87.35	88.87	88.87	0.99%	556,756
Oct 30, 2026	87.83	88.78	87.04	88.00	88.00	1.48%	745,169
Oct 29, 2026	86.74	86.94	85.85	86.72	86.72	1.43%	662,811
Oct 28, 2026	85.71	86.37	85.13	85.50	85.50	-0.64%	439,863
Oct 27, 2026	85.66	86.18	85.27	86.05	86.05	0.36%	695,465
Oct 26, 2026	85.27	85.86	84.81	85.74	85.74	0.59%	351,117
Oct 23, 2026	85.21	85.95	84.56	85.24	85.24	-0.37%	354,178
Oct 22, 2026	83.14	85.79	83.14	85.56	85.56	3.70%	651,621
Oct 21, 2026	83.09	83.22	82.20	82.51	82.51	-0.46%	490,443
Oct 20, 2026	81.95	83.44	81.80	82.89	82.89	2.12%	557,172
Oct 19, 2026	81.72	82.36	80.87	81.17	81.17	-1.05%	438,604
Oct 16, 2026	81.26	82.29	80.43	82.03	82.03	1.59%	456,344
Oct 15, 2026	81.18	81.35	79.94	80.75	80.75	1.19%	592,144
Oct 14, 2026	79.96	80.11	79.00	79.80	79.80	-0.31%	404,599
Oct 13, 2026	80.29	80.34	78.59	80.05	80.05	0.62%	471,648
Oct 12, 2026	78.58	79.58	78.10	79.56	79.56	1.45%	378,214
Oct 9, 2026	77.63	78.62	77.03	78.42	78.42	0.55%	308,153
Oct 8, 2026	77.85	78.20	77.20	77.99	77.99	0.22%	386,612
Oct 7, 2026	78.14	78.48	77.65	77.82	77.82	-0.45%	349,775
Oct 6, 2026	77.72	78.25	77.45	78.17	78.17	0.98%	283,208
Oct 5, 2026	77.70	78.18	76.50	77.41	77.41	-0.17%	495,346
Oct 2, 2026	76.69	77.77	76.69	77.54	77.54	1.44%	469,804
Oct 1, 2026	75.75	76.62	74.84	76.44	76.44	0.46%	401,227
Sep 30, 2026	77.06	77.27	75.95	76.09	76.09	-0.89%	602,969
Sep 29, 2026	76.25	77.22	75.71	76.77	76.77	-0.09%	477,161
Sep 28, 2026	77.28	77.28	76.16	76.84	76.84	-0.48%	382,653
Sep 25, 2026	76.68	77.67	76.15	77.21	77.21	0.55%	488,351
Sep 24, 2026	77.75	78.28	76.47	76.79	76.79	-0.78%	511,907
Sep 23, 2026	79.39	79.40	76.82	77.39	77.39	-1.41%	599,651
Sep 22, 2026	79.72	80.24	78.50	78.50	78.50	-1.58%	756,107
Sep 21, 2026	79.53	80.98	79.24	79.76	79.76	0.67%	495,683
Sep 18, 2026	79.66	79.91	78.56	79.23	79.23	-1.38%	1,218,462
Sep 17, 2026	80.05	80.86	79.74	80.34	80.34	0.55%	395,143
Sep 16, 2026	79.98	81.13	79.73	79.90	79.90	-0.40%	479,317
Sep 15, 2026	81.15	81.16	79.58	80.22	80.22	-1.40%	628,520
Sep 14, 2026	81.18	81.52	79.87	81.36	81.36	1.45%	587,611
Sep 11, 2026	81.41	81.66	80.11	80.20	80.20	-0.55%	499,123
Sep 10, 2026	82.05	82.09	81.07	81.47	80.65	-0.18%	547,692
Sep 9, 2026	83.60	83.62	80.63	81.62	80.79	-2.18%	601,593
Sep 8, 2026	82.53	84.11	82.53	83.44	82.60	0.92%	456,193
Sep 4, 2026	82.96	83.85	82.42	82.68	81.84	-0.78%	422,781
Sep 3, 2026	82.02	83.82	82.02	83.33	82.49	0.68%	409,805
Sep 2, 2026	82.82	83.36	81.29	82.77	81.93	-0.01%	665,571
Sep 1, 2026	82.24	82.86	81.80	82.78	81.94	1.15%	369,342
Aug 31, 2026	81.58	82.74	81.13	81.84	81.01	-0.87%	533,476
Aug 28, 2026	83.05	83.91	82.33	82.56	81.72	0.02%	692,145