Spire Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 15, 2026	21.01	21.01	20.95	20.98	20.98	1.11%	43,951
Oct 14, 2026	20.97	20.98	20.48	20.75	20.75	-1.66%	30,441
Oct 13, 2026	21.22	21.22	20.83	21.10	21.10	-0.14%	52,506
Oct 12, 2026	21.29	21.41	21.13	21.13	21.13	0.48%	19,426
Oct 9, 2026	21.23	21.23	20.89	21.03	21.03	-0.43%	19,948
Oct 8, 2026	21.40	21.40	21.09	21.12	21.12	-0.85%	33,132
Oct 7, 2026	21.25	21.34	21.16	21.30	21.30	0.24%	24,732
Oct 6, 2026	21.45	21.50	21.25	21.25	21.25	-0.38%	18,125
Oct 5, 2026	21.34	21.41	21.17	21.33	21.33	0.09%	14,418
Oct 2, 2026	21.49	21.58	21.31	21.31	21.31	-0.61%	22,967
Oct 1, 2026	21.52	21.57	21.00	21.44	21.44	-0.51%	40,597
Sep 30, 2026	21.65	21.80	21.48	21.55	21.55	-0.28%	164,652
Sep 29, 2026	21.57	21.68	21.40	21.61	21.61	0.61%	66,358
Sep 28, 2026	21.59	21.74	21.25	21.48	21.48	-0.23%	80,128
Sep 25, 2026	21.73	21.82	21.53	21.53	21.53	-0.28%	24,030
Sep 24, 2026	21.61	21.85	21.59	21.59	21.59	-0.51%	56,792
Sep 23, 2026	21.81	21.86	21.61	21.70	21.70	-0.50%	30,379
Sep 22, 2026	22.09	22.09	21.72	21.81	21.81	-0.64%	28,926
Sep 21, 2026	22.05	22.08	21.80	21.95	21.95	0.05%	38,922
Sep 18, 2026	21.99	22.02	21.80	21.94	21.94	0.41%	17,676
Sep 17, 2026	21.82	22.00	21.70	21.85	21.85	0.69%	27,820
Sep 16, 2026	21.74	21.94	21.65	21.70	21.70	0.42%	21,413
Sep 15, 2026	21.91	21.91	21.37	21.61	21.61	-0.96%	49,978
Sep 14, 2026	21.75	22.04	21.75	21.82	21.82	0.09%	16,086
Sep 11, 2026	21.95	22.17	21.75	21.80	21.80	-0.09%	16,333
Sep 10, 2026	21.96	22.24	21.75	21.82	21.82	-0.37%	17,880
Sep 9, 2026	21.90	22.12	21.85	21.90	21.90	-0.54%	26,364
Sep 8, 2026	22.01	22.23	22.00	22.02	22.02	-0.23%	31,597
Sep 4, 2026	21.96	22.08	21.90	22.07	22.07	0.50%	10,304
Sep 3, 2026	21.97	22.07	21.93	21.96	21.96	0.09%	20,747
Sep 2, 2026	21.97	22.01	21.92	21.94	21.94	0.09%	36,649
Sep 1, 2026	21.94	21.97	21.75	21.92	21.92	-0.14%	72,012
Aug 31, 2026	22.05	22.06	21.75	21.95	21.95	-0.28%	52,991
Aug 28, 2026	22.50	22.60	22.37	22.41	22.01	-0.36%	49,269
Aug 27, 2026	22.59	22.59	22.46	22.49	22.09	-0.04%	25,736
Aug 26, 2026	22.55	22.64	22.46	22.50	22.10	-0.04%	28,200
Aug 25, 2026	22.54	22.64	22.34	22.51	22.11	-0.13%	98,704
Aug 24, 2026	22.54	22.64	22.41	22.54	22.14	0.22%	14,181
Aug 21, 2026	22.50	22.55	22.45	22.49	22.09	0.13%	15,027
Aug 20, 2026	22.51	22.78	22.33	22.46	22.06	-0.40%	73,528
Aug 19, 2026	22.75	22.78	22.31	22.55	22.15	-0.57%	140,981
Aug 18, 2026	22.95	22.95	22.52	22.68	22.28	-0.79%	48,901
Aug 17, 2026	23.10	23.10	22.80	22.86	22.45	-1.04%	15,889
Aug 14, 2026	23.15	23.15	22.95	23.10	22.69	-0.13%	21,749
Aug 13, 2026	23.12	23.18	23.10	23.13	22.72	0.30%	18,304
Aug 12, 2026	23.13	23.14	22.85	23.06	22.65	-	38,634
Aug 11, 2026	23.17	23.17	22.95	23.06	22.65	0.48%	24,503
Aug 10, 2026	23.00	23.00	22.83	22.95	22.54	-0.04%	30,674
Aug 7, 2026	23.18	23.18	22.96	22.96	22.55	-0.61%	34,896
Aug 6, 2026	23.22	23.22	23.10	23.10	22.69	-0.22%	3,651