Spire Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 23, 2026	25.01	25.02	25.00	25.01	-	0.04%	5,650
Feb 20, 2026	25.05	25.06	24.98	25.00	25.00	-0.20%	45,580
Feb 19, 2026	25.13	25.15	24.99	25.05	25.05	-0.16%	75,146
Feb 18, 2026	25.37	25.43	25.02	25.09	25.09	-0.79%	107,098
Feb 17, 2026	25.00	25.37	25.00	25.29	25.29	1.53%	162,518
Feb 13, 2026	24.84	25.03	24.81	24.91	24.91	0.44%	136,638
Feb 12, 2026	24.75	24.87	24.71	24.80	24.80	0.20%	177,902
Feb 11, 2026	24.75	24.79	24.72	24.75	24.75	0.12%	27,741
Feb 10, 2026	24.77	24.77	24.70	24.72	24.72	-0.20%	13,179
Feb 9, 2026	24.79	24.80	24.68	24.77	24.77	-0.40%	129,665
Feb 6, 2026	24.75	24.88	24.69	24.87	24.87	0.48%	169,410
Feb 5, 2026	24.75	24.86	24.74	24.75	24.75	-	103,714
Feb 4, 2026	24.88	24.88	24.75	24.75	24.75	-0.72%	58,529
Feb 3, 2026	24.82	24.95	24.82	24.93	24.93	0.04%	117,107
Feb 2, 2026	24.83	24.92	24.75	24.92	24.92	0.40%	256,639
Jan 30, 2026	24.89	24.89	24.70	24.82	24.82	-0.28%	667,826
Jan 29, 2026	24.90	24.91	24.81	24.89	24.89	-0.04%	93,456
Jan 28, 2026	24.92	24.93	24.86	24.90	24.90	-0.16%	84,360
Jan 27, 2026	24.95	24.95	24.91	24.94	24.94	0.08%	94,105
Jan 26, 2026	24.95	24.95	24.90	24.92	24.92	-0.12%	59,103
Jan 23, 2026	24.97	24.97	24.93	24.95	24.95	-0.16%	145,758
Jan 22, 2026	24.99	25.00	24.85	24.99	24.99	0.12%	123,644
Jan 21, 2026	24.80	24.98	24.80	24.96	24.96	0.65%	102,335
Jan 20, 2026	24.80	24.84	24.58	24.80	24.80	-0.40%	103,969