Spire Inc. (SRJN)
NYSE: SRJN · Real-Time Price · USD · Preferred Stock
24.83
-0.21 (-0.84%)
Apr 21, 2026, 4:00 PM EDT - Market closed
Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 21, 2026 | 25.11 | 25.11 | 24.76 | 24.83 | 24.83 | -0.84% | 34,935 |
| Apr 20, 2026 | 25.16 | 25.16 | 24.98 | 25.04 | 25.04 | -0.20% | 2,924 |
| Apr 17, 2026 | 25.08 | 25.17 | 25.04 | 25.09 | 25.09 | 0.56% | 8,435 |
| Apr 16, 2026 | 25.14 | 25.14 | 24.89 | 24.95 | 24.95 | -0.24% | 14,214 |
| Apr 15, 2026 | 25.17 | 25.17 | 24.90 | 25.01 | 25.01 | 0.24% | 13,221 |
| Apr 14, 2026 | 24.92 | 25.03 | 24.81 | 24.95 | 24.95 | 0.81% | 21,032 |
| Apr 13, 2026 | 24.92 | 24.92 | 24.75 | 24.75 | 24.75 | -0.68% | 3,398 |
| Apr 10, 2026 | 24.65 | 25.00 | 24.54 | 24.92 | 24.92 | 1.10% | 65,715 |
| Apr 9, 2026 | 24.59 | 24.65 | 24.51 | 24.65 | 24.65 | 0.24% | 6,137 |
| Apr 8, 2026 | 24.47 | 24.70 | 24.46 | 24.59 | 24.59 | 1.07% | 22,197 |
| Apr 7, 2026 | 24.37 | 24.37 | 24.17 | 24.33 | 24.33 | 0.37% | 9,623 |
| Apr 6, 2026 | 24.30 | 24.40 | 24.24 | 24.24 | 24.24 | -0.08% | 6,353 |
| Apr 2, 2026 | 24.19 | 24.27 | 24.15 | 24.26 | 24.26 | 0.08% | 6,195 |
| Apr 1, 2026 | 24.07 | 24.25 | 24.07 | 24.24 | 24.24 | 1.17% | 24,575 |
| Mar 31, 2026 | 24.25 | 24.25 | 23.96 | 23.96 | 23.96 | -0.46% | 32,753 |
| Mar 30, 2026 | 24.31 | 24.33 | 24.04 | 24.07 | 24.07 | -0.25% | 9,632 |
| Mar 27, 2026 | 24.24 | 24.24 | 24.07 | 24.13 | 24.13 | 0.08% | 5,759 |
| Mar 26, 2026 | 24.68 | 24.68 | 24.05 | 24.11 | 24.11 | -1.83% | 31,113 |
| Mar 25, 2026 | 24.62 | 24.62 | 24.52 | 24.56 | 24.56 | 0.06% | 8,910 |
| Mar 24, 2026 | 24.65 | 24.69 | 24.40 | 24.55 | 24.55 | -0.43% | 15,207 |
| Mar 23, 2026 | 24.61 | 24.74 | 24.59 | 24.65 | 24.65 | 0.26% | 17,810 |
| Mar 20, 2026 | 24.76 | 24.83 | 24.51 | 24.59 | 24.59 | -0.75% | 32,439 |
| Mar 19, 2026 | 24.71 | 24.83 | 24.68 | 24.77 | 24.77 | 0.24% | 19,125 |
| Mar 18, 2026 | 24.79 | 24.83 | 24.68 | 24.71 | 24.71 | -0.16% | 20,765 |
| Mar 17, 2026 | 24.92 | 24.92 | 24.74 | 24.75 | 24.75 | -0.32% | 27,389 |
| Mar 16, 2026 | 24.99 | 24.99 | 24.70 | 24.83 | 24.83 | -0.16% | 17,083 |
| Mar 13, 2026 | 24.93 | 24.96 | 24.81 | 24.87 | 24.87 | -0.08% | 8,720 |
| Mar 12, 2026 | 24.97 | 24.99 | 24.87 | 24.89 | 24.89 | -0.12% | 7,618 |
| Mar 11, 2026 | 25.08 | 25.08 | 24.81 | 24.92 | 24.92 | -0.16% | 22,580 |
| Mar 10, 2026 | 24.96 | 25.00 | 24.94 | 24.96 | 24.96 | 0.32% | 16,894 |
| Mar 9, 2026 | 24.96 | 25.00 | 24.88 | 24.88 | 24.88 | -0.12% | 29,766 |
| Mar 6, 2026 | 24.98 | 25.04 | 24.91 | 24.91 | 24.91 | -0.28% | 26,057 |
| Mar 5, 2026 | 25.00 | 25.08 | 24.92 | 24.98 | 24.98 | 0.08% | 42,491 |
| Mar 4, 2026 | 25.00 | 25.10 | 24.93 | 24.96 | 24.96 | - | 41,148 |
| Mar 3, 2026 | 24.99 | 25.03 | 24.90 | 24.96 | 24.96 | -0.20% | 72,923 |
| Mar 2, 2026 | 24.95 | 25.05 | 24.95 | 25.01 | 25.01 | 0.40% | 53,343 |
| Feb 27, 2026 | 25.16 | 25.16 | 24.91 | 24.91 | 24.91 | -0.76% | 58,329 |
| Feb 26, 2026 | 25.13 | 25.16 | 25.05 | 25.10 | 25.10 | 0.24% | 19,402 |
| Feb 25, 2026 | 25.10 | 25.12 | 24.99 | 25.04 | 25.04 | 0.12% | 49,826 |
| Feb 24, 2026 | 25.02 | 25.05 | 24.98 | 25.01 | 25.01 | 0.12% | 68,213 |
| Feb 23, 2026 | 25.01 | 25.04 | 24.95 | 24.98 | 24.98 | -0.08% | 43,687 |
| 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 |