Spire Inc. (SRJN)
NYSE: SRJN · Real-Time Price · USD · Preferred Stock
22.41
-0.08 (-0.36%)
Aug 28, 2026, 4:00 PM EDT - Market closed
Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2026 | 22.50 | 22.60 | 22.37 | 22.41 | 22.41 | -0.36% | 49,269 |
| Aug 27, 2026 | 22.59 | 22.59 | 22.46 | 22.49 | 22.49 | -0.04% | 25,736 |
| Aug 26, 2026 | 22.55 | 22.64 | 22.46 | 22.50 | 22.50 | -0.04% | 28,200 |
| Aug 25, 2026 | 22.54 | 22.64 | 22.34 | 22.51 | 22.51 | -0.13% | 98,704 |
| Aug 24, 2026 | 22.54 | 22.64 | 22.41 | 22.54 | 22.54 | 0.22% | 14,181 |
| Aug 21, 2026 | 22.50 | 22.55 | 22.45 | 22.49 | 22.49 | 0.13% | 15,027 |
| Aug 20, 2026 | 22.51 | 22.78 | 22.33 | 22.46 | 22.46 | -0.40% | 73,528 |
| Aug 19, 2026 | 22.75 | 22.78 | 22.31 | 22.55 | 22.55 | -0.57% | 140,981 |
| Aug 18, 2026 | 22.95 | 22.95 | 22.52 | 22.68 | 22.68 | -0.79% | 48,901 |
| Aug 17, 2026 | 23.10 | 23.10 | 22.80 | 22.86 | 22.86 | -1.04% | 15,889 |
| Aug 14, 2026 | 23.15 | 23.15 | 22.95 | 23.10 | 23.10 | -0.13% | 21,749 |
| Aug 13, 2026 | 23.12 | 23.18 | 23.10 | 23.13 | 23.13 | 0.30% | 18,304 |
| Aug 12, 2026 | 23.13 | 23.14 | 22.85 | 23.06 | 23.06 | - | 38,634 |
| Aug 11, 2026 | 23.17 | 23.17 | 22.95 | 23.06 | 23.06 | 0.48% | 24,503 |
| Aug 10, 2026 | 23.00 | 23.00 | 22.83 | 22.95 | 22.95 | -0.04% | 30,674 |
| Aug 7, 2026 | 23.18 | 23.18 | 22.96 | 22.96 | 22.96 | -0.61% | 34,896 |
| Aug 6, 2026 | 23.22 | 23.22 | 23.10 | 23.10 | 23.10 | -0.22% | 3,651 |
| Aug 5, 2026 | 23.27 | 23.31 | 23.15 | 23.15 | 23.15 | -0.13% | 15,118 |
| Aug 4, 2026 | 23.33 | 23.37 | 23.18 | 23.18 | 23.18 | -0.26% | 23,007 |
| Aug 3, 2026 | 23.34 | 23.34 | 23.16 | 23.24 | 23.24 | -0.09% | 22,701 |
| Jul 31, 2026 | 23.23 | 23.39 | 23.20 | 23.26 | 23.26 | -0.17% | 23,969 |
| Jul 30, 2026 | 23.23 | 23.30 | 23.22 | 23.30 | 23.30 | 0.26% | 9,003 |
| Jul 29, 2026 | 23.37 | 23.37 | 23.21 | 23.24 | 23.24 | -0.56% | 12,882 |
| Jul 28, 2026 | 23.38 | 23.43 | 23.25 | 23.37 | 23.37 | 0.04% | 16,680 |
| Jul 27, 2026 | 23.37 | 23.37 | 23.29 | 23.36 | 23.36 | 0.39% | 6,563 |
| Jul 24, 2026 | 23.20 | 23.27 | 23.20 | 23.27 | 23.27 | 0.17% | 4,855 |
| Jul 23, 2026 | 23.49 | 23.54 | 23.16 | 23.23 | 23.23 | -1.48% | 26,749 |
| Jul 22, 2026 | 23.68 | 23.74 | 23.51 | 23.58 | 23.58 | -0.38% | 13,135 |
| Jul 21, 2026 | 23.90 | 23.90 | 23.51 | 23.67 | 23.67 | -0.75% | 18,755 |
| Jul 20, 2026 | 23.98 | 24.00 | 23.85 | 23.85 | 23.85 | -0.38% | 10,401 |
| Jul 17, 2026 | 23.89 | 23.97 | 23.86 | 23.94 | 23.94 | 0.17% | 7,381 |
| Jul 16, 2026 | 24.05 | 24.10 | 23.83 | 23.90 | 23.90 | -0.25% | 24,776 |
| Jul 15, 2026 | 23.87 | 24.00 | 23.87 | 23.96 | 23.96 | 0.08% | 18,424 |
| Jul 14, 2026 | 23.97 | 24.01 | 23.81 | 23.94 | 23.94 | -0.13% | 8,131 |
| Jul 13, 2026 | 23.88 | 23.97 | 23.79 | 23.97 | 23.97 | -0.17% | 19,327 |
| Jul 10, 2026 | 23.95 | 24.07 | 23.88 | 24.01 | 24.01 | -0.29% | 9,452 |
| Jul 9, 2026 | 23.90 | 24.08 | 23.90 | 24.08 | 24.08 | 0.38% | 12,932 |
| Jul 8, 2026 | 23.86 | 24.00 | 23.78 | 23.99 | 23.99 | 0.50% | 36,413 |
| Jul 7, 2026 | 23.81 | 23.92 | 23.79 | 23.87 | 23.87 | -0.17% | 9,085 |
| Jul 6, 2026 | 23.79 | 23.96 | 23.79 | 23.91 | 23.91 | 0.04% | 10,059 |
| Jul 2, 2026 | 23.83 | 23.96 | 23.83 | 23.90 | 23.90 | -0.25% | 4,463 |
| Jul 1, 2026 | 23.90 | 23.99 | 23.85 | 23.96 | 23.96 | 0.84% | 3,600 |
| Jun 30, 2026 | 23.92 | 23.99 | 23.75 | 23.76 | 23.76 | -0.17% | 54,014 |
| Jun 29, 2026 | 23.89 | 23.98 | 23.75 | 23.80 | 23.80 | -0.17% | 8,324 |
| Jun 26, 2026 | 23.83 | 23.93 | 23.79 | 23.84 | 23.84 | 0.34% | 7,331 |
| Jun 25, 2026 | 23.84 | 23.84 | 23.75 | 23.76 | 23.76 | 0.04% | 25,650 |
| Jun 24, 2026 | 23.82 | 23.96 | 23.75 | 23.75 | 23.75 | -0.13% | 18,285 |
| Jun 23, 2026 | 23.83 | 23.83 | 23.74 | 23.78 | 23.78 | -0.17% | 8,490 |
| Jun 22, 2026 | 23.99 | 23.99 | 23.75 | 23.82 | 23.82 | -0.71% | 8,396 |
| Jun 18, 2026 | 23.88 | 23.99 | 23.87 | 23.99 | 23.99 | 0.76% | 18,593 |