Skip to main content
logo
Spire Inc. (SRJN)
NYSE: SRJN · Real-Time Price · USD · Preferred Stock
23.26
+0.08 (0.35%)
Aug 5, 2026, 12:09 PM EDT - Market open

Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 4, 202623.3323.3723.1823.1823.18-0.26%23,007
Aug 3, 202623.3423.3423.1623.2423.24-0.09%22,701
Jul 31, 202623.2323.3923.2023.2623.26-0.17%23,969
Jul 30, 202623.2323.3023.2223.3023.300.26%9,003
Jul 29, 202623.3723.3723.2123.2423.24-0.56%12,882
Jul 28, 202623.3823.4323.2523.3723.370.04%16,680
Jul 27, 202623.3723.3723.2923.3623.360.39%6,563
Jul 24, 202623.2023.2723.2023.2723.270.17%4,855
Jul 23, 202623.4923.5423.1623.2323.23-1.48%26,749
Jul 22, 202623.6823.7423.5123.5823.58-0.38%13,135
Jul 21, 202623.9023.9023.5123.6723.67-0.75%18,755
Jul 20, 202623.9824.0023.8523.8523.85-0.38%10,401
Jul 17, 202623.8923.9723.8623.9423.940.17%7,381
Jul 16, 202624.0524.1023.8323.9023.90-0.25%24,776
Jul 15, 202623.8724.0023.8723.9623.960.08%18,424
Jul 14, 202623.9724.0123.8123.9423.94-0.13%8,131
Jul 13, 202623.8823.9723.7923.9723.97-0.17%19,327
Jul 10, 202623.9524.0723.8824.0124.01-0.29%9,452
Jul 9, 202623.9024.0823.9024.0824.080.38%12,932
Jul 8, 202623.8624.0023.7823.9923.990.50%36,413
Jul 7, 202623.8123.9223.7923.8723.87-0.17%9,085
Jul 6, 202623.7923.9623.7923.9123.910.04%10,059
Jul 2, 202623.8323.9623.8323.9023.90-0.25%4,463
Jul 1, 202623.9023.9923.8523.9623.960.84%3,600
Jun 30, 202623.9223.9923.7523.7623.76-0.17%54,014
Jun 29, 202623.8923.9823.7523.8023.80-0.17%8,324
Jun 26, 202623.8323.9323.7923.8423.840.34%7,331
Jun 25, 202623.8423.8423.7523.7623.760.04%25,650
Jun 24, 202623.8223.9623.7523.7523.75-0.13%18,285
Jun 23, 202623.8323.8323.7423.7823.78-0.17%8,490
Jun 22, 202623.9923.9923.7523.8223.82-0.71%8,396
Jun 18, 202623.8823.9923.8723.9923.990.76%18,593
Jun 17, 202623.8023.9323.7423.8123.810.17%5,726
Jun 16, 202623.6223.8023.5323.7723.770.64%37,631
Jun 15, 202623.6123.6923.5223.6223.620.30%33,520
Jun 12, 202623.6523.6523.5123.5523.55-0.30%6,770
Jun 11, 202623.5223.6723.5123.6223.620.25%28,528
Jun 10, 202623.6523.6523.5123.5623.56-0.30%25,222
Jun 9, 202623.6723.7123.6123.6323.63-0.21%8,664
Jun 8, 202623.8323.8523.6823.6823.68-0.13%16,526
Jun 5, 202623.9023.9023.7023.7123.71-0.79%16,411
Jun 4, 202624.0224.0923.9023.9023.90-0.29%3,172
Jun 3, 202624.0024.0523.9023.9723.97-0.13%10,553
Jun 2, 202624.1024.1023.9524.0024.00-0.25%8,282
Jun 1, 202624.0524.0824.0224.0624.060.21%14,304
May 29, 202624.0124.0923.9024.0124.010.02%22,687
May 28, 202624.5924.6624.5324.6224.000.45%10,969
May 27, 202624.5524.6524.5024.5123.90-0.12%24,702
May 26, 202624.5224.5524.4624.5423.930.36%4,620
May 22, 202624.4324.4824.3924.4523.84-4,999