Spire Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2026	82.96	83.85	82.42	82.68	82.68	-0.78%	422,779
Sep 3, 2026	82.02	83.82	82.02	83.33	83.33	0.68%	409,805
Sep 2, 2026	82.82	83.36	81.29	82.77	82.77	-0.01%	665,571
Sep 1, 2026	82.24	82.86	81.80	82.78	82.78	1.15%	369,342
Aug 31, 2026	81.58	82.74	81.13	81.84	81.84	-0.87%	533,476
Aug 28, 2026	83.05	83.91	82.33	82.56	82.56	0.02%	692,145
Aug 27, 2026	82.80	83.54	82.17	82.54	82.54	-1.34%	408,436
Aug 26, 2026	82.97	84.30	82.97	83.66	83.66	0.54%	506,775
Aug 25, 2026	81.48	83.34	81.47	83.21	83.21	1.02%	524,429
Aug 24, 2026	79.90	82.69	79.90	82.37	82.37	1.79%	429,012
Aug 21, 2026	84.16	84.16	80.80	80.92	80.92	-2.86%	518,297
Aug 20, 2026	83.26	84.62	82.35	83.30	83.30	-0.26%	370,011
Aug 19, 2026	83.74	84.65	83.39	83.52	83.52	0.47%	424,561
Aug 18, 2026	83.20	84.23	83.03	83.13	83.13	1.02%	505,597
Aug 17, 2026	82.44	83.04	81.91	82.29	82.29	-0.66%	393,485
Aug 14, 2026	83.46	83.46	82.45	82.84	82.84	-0.11%	303,528
Aug 13, 2026	82.36	84.16	82.09	82.93	82.93	0.27%	405,426
Aug 12, 2026	83.31	83.31	81.73	82.71	82.71	0.32%	538,456
Aug 11, 2026	81.20	82.51	80.90	82.45	82.45	1.74%	426,480
Aug 10, 2026	81.55	82.01	80.67	81.04	81.04	-1.13%	534,404
Aug 7, 2026	80.27	82.23	80.02	81.97	81.97	1.40%	521,946
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%	491,959
Aug 4, 2026	79.41	80.32	78.28	79.56	79.56	-0.66%	554,907
Aug 3, 2026	80.66	81.35	79.65	80.09	80.09	0.29%	394,487
Jul 31, 2026	81.35	81.78	79.75	79.86	79.86	-0.83%	566,388
Jul 30, 2026	80.38	80.95	79.26	80.53	80.53	-0.59%	411,385
Jul 29, 2026	82.95	83.34	80.78	81.01	81.01	-1.87%	400,047
Jul 28, 2026	83.18	84.45	82.44	82.55	82.55	0.13%	385,681
Jul 27, 2026	83.70	83.93	82.40	82.44	82.44	-1.01%	411,729
Jul 24, 2026	83.14	84.16	82.90	83.28	83.28	0.95%	408,017
Jul 23, 2026	81.11	83.23	80.82	82.50	82.50	0.51%	472,792
Jul 22, 2026	81.33	82.22	80.83	82.08	82.08	1.85%	294,564
Jul 21, 2026	80.72	81.15	80.10	80.59	80.59	-0.74%	334,326
Jul 20, 2026	81.50	82.55	80.78	81.19	81.19	-0.27%	425,329
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%	336,620
Jul 14, 2026	82.36	82.80	81.13	81.39	81.39	-1.25%	372,786
Jul 13, 2026	81.35	82.62	81.03	82.42	82.42	2.09%	390,716
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%	574,828
Jul 7, 2026	79.10	81.38	79.01	81.04	81.04	3.29%	602,149
Jul 6, 2026	79.70	79.73	77.94	78.46	78.46	-1.53%	778,663
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%	889,712
Jun 30, 2026	78.73	79.01	77.89	78.09	78.09	-1.50%	822,345
Jun 29, 2026	80.15	80.40	78.63	79.28	79.28	-1.95%	716,149
Jun 26, 2026	79.60	80.95	78.74	80.86	80.86	1.98%	1,975,246