Spire Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 3, 2026	81.94	83.40	81.07	81.10	80.27	-1.19%	519,825
Jun 2, 2026	80.76	82.55	80.76	82.08	81.24	1.68%	403,753
Jun 1, 2026	81.81	82.33	80.46	80.72	79.89	-1.87%	410,384
May 29, 2026	83.65	83.77	82.22	82.26	81.41	-1.66%	462,628
May 28, 2026	85.46	85.72	83.36	83.65	82.79	-2.34%	438,315
May 27, 2026	86.00	87.16	85.22	85.65	84.77	-0.68%	561,479
May 26, 2026	87.90	87.92	86.04	86.24	85.35	-0.86%	375,815
May 22, 2026	86.68	87.16	85.88	86.99	86.10	0.23%	458,071
May 21, 2026	86.99	87.29	85.74	86.79	85.90	0.09%	372,272
May 20, 2026	87.13	87.61	86.09	86.71	85.82	-0.31%	432,807
May 19, 2026	86.24	88.05	86.24	86.98	86.09	0.88%	268,125
May 18, 2026	86.04	86.72	85.59	86.22	85.33	0.92%	362,541
May 15, 2026	86.13	86.24	84.75	85.43	84.55	-0.80%	445,598
May 14, 2026	86.28	87.18	85.92	86.12	85.23	0.65%	296,061
May 13, 2026	85.98	86.36	84.28	85.56	84.68	-1.18%	316,295
May 12, 2026	86.05	87.68	85.47	86.58	85.69	0.96%	515,361
May 11, 2026	86.66	86.69	85.18	85.76	84.88	0.07%	541,123
May 8, 2026	86.38	86.38	85.04	85.70	84.82	0.21%	506,039
May 7, 2026	86.10	86.56	84.65	85.52	84.64	-0.80%	686,464
May 6, 2026	88.37	90.67	85.28	86.21	85.32	-4.01%	1,161,027
May 5, 2026	90.42	91.10	89.54	89.81	88.89	-0.61%	262,374
May 4, 2026	89.72	90.80	89.38	90.36	89.43	-0.06%	285,821
May 1, 2026	91.26	91.76	90.03	90.41	89.48	-0.84%	248,798
Apr 30, 2026	89.69	91.40	89.69	91.18	90.24	1.62%	333,879
Apr 29, 2026	90.21	91.13	89.69	89.73	88.81	-1.25%	265,018
Apr 28, 2026	90.39	91.73	90.01	90.87	89.94	0.51%	248,031
Apr 27, 2026	91.11	92.08	90.34	90.41	89.48	-0.51%	292,848
Apr 24, 2026	91.19	91.79	90.35	90.87	89.94	-0.48%	339,716
Apr 23, 2026	89.23	91.42	89.19	91.31	90.37	2.70%	275,451
Apr 22, 2026	89.89	90.23	88.40	88.91	88.00	-0.60%	245,690
Apr 21, 2026	92.23	92.23	89.13	89.45	88.53	-2.28%	329,406
Apr 20, 2026	92.35	93.33	91.52	91.54	90.60	-0.83%	207,423
Apr 17, 2026	92.92	93.48	92.00	92.31	91.36	-1.31%	630,780
Apr 16, 2026	91.80	93.57	91.73	93.54	92.58	1.62%	436,812
Apr 15, 2026	92.56	92.56	91.14	92.05	91.10	-0.60%	447,263
Apr 14, 2026	91.69	93.06	91.36	92.61	91.66	0.24%	319,523
Apr 13, 2026	94.62	94.72	91.80	92.39	91.44	-2.11%	270,781
Apr 10, 2026	94.76	95.00	94.05	94.38	93.41	-0.85%	239,538
Apr 9, 2026	93.80	95.31	93.71	95.19	94.21	1.37%	290,528
Apr 8, 2026	92.81	94.08	92.35	93.90	92.93	0.17%	451,726
Apr 7, 2026	92.25	94.46	92.25	93.74	92.78	1.58%	371,926
Apr 6, 2026	92.20	92.91	92.05	92.28	91.33	-0.40%	328,426
Apr 2, 2026	91.26	92.68	90.58	92.65	91.70	1.87%	316,359
Apr 1, 2026	89.63	91.33	89.63	90.95	90.02	0.45%	299,539
Mar 31, 2026	90.93	91.88	89.32	90.54	89.61	-0.94%	418,070