Spire Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	90.39	91.73	90.39	91.07	-	0.72%	9,958
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%	329,237
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%	436,774
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%	319,505
Apr 13, 2026	94.62	94.72	91.80	92.39	92.39	-2.11%	270,779
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%	290,514
Apr 8, 2026	92.81	94.08	92.35	93.90	93.90	0.17%	451,702
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%	328,425
Apr 2, 2026	91.26	92.68	90.58	92.65	92.65	1.87%	316,352
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%	418,012
Mar 30, 2026	91.32	91.75	89.45	91.40	91.40	0.79%	556,082
Mar 27, 2026	91.02	91.71	90.47	90.68	90.68	-0.45%	280,062
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%	325,758
Mar 23, 2026	89.77	91.20	88.95	90.42	90.42	2.24%	341,773
Mar 20, 2026	91.65	91.65	88.36	88.44	88.44	-3.42%	1,003,058
Mar 19, 2026	91.16	92.37	90.38	91.57	91.57	0.20%	268,743
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%	347,256
Mar 16, 2026	93.53	94.27	91.94	92.11	92.11	-0.70%	256,327
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