Spire Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 19, 2026	81.72	82.36	81.70	81.85	81.85	-0.23%	40,737
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
Aug 27, 2026	82.80	83.54	82.17	82.54	81.70	-1.34%	408,436
Aug 26, 2026	82.97	84.30	82.97	83.66	82.81	0.54%	506,775
Aug 25, 2026	81.48	83.34	81.47	83.21	82.37	1.02%	524,429
Aug 24, 2026	79.90	82.69	79.90	82.37	81.54	1.79%	429,012
Aug 21, 2026	84.16	84.16	80.80	80.92	80.10	-2.86%	518,297
Aug 20, 2026	83.26	84.62	82.35	83.30	82.46	-0.26%	370,011
Aug 19, 2026	83.74	84.65	83.39	83.52	82.67	0.47%	424,561
Aug 18, 2026	83.20	84.23	83.03	83.13	82.29	1.02%	505,597
Aug 17, 2026	82.44	83.04	81.91	82.29	81.46	-0.66%	393,485
Aug 14, 2026	83.46	83.46	82.45	82.84	82.00	-0.11%	303,528
Aug 13, 2026	82.36	84.16	82.09	82.93	82.09	0.27%	405,426
Aug 12, 2026	83.31	83.31	81.73	82.71	81.87	0.32%	538,456
Aug 11, 2026	81.20	82.51	80.90	82.45	81.62	1.74%	426,480
Aug 10, 2026	81.55	82.01	80.67	81.04	80.22	-1.13%	534,404