Spire Inc. (SRJN)
NYSE: SRJN · Real-Time Price · USD · Preferred Stock
23.78
-0.04 (-0.17%)
Jun 23, 2026, 4:00 PM EDT - Market closed
Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 17, 2026 | 23.80 | 23.93 | 23.74 | 23.81 | 23.81 | 0.17% | 5,726 |
| Jun 16, 2026 | 23.62 | 23.80 | 23.53 | 23.77 | 23.77 | 0.64% | 37,631 |
| Jun 15, 2026 | 23.61 | 23.69 | 23.52 | 23.62 | 23.62 | 0.30% | 33,520 |
| Jun 12, 2026 | 23.65 | 23.65 | 23.51 | 23.55 | 23.55 | -0.30% | 6,770 |
| Jun 11, 2026 | 23.52 | 23.67 | 23.51 | 23.62 | 23.62 | 0.25% | 28,528 |
| Jun 10, 2026 | 23.65 | 23.65 | 23.51 | 23.56 | 23.56 | -0.30% | 25,222 |
| Jun 9, 2026 | 23.67 | 23.71 | 23.61 | 23.63 | 23.63 | -0.21% | 8,664 |
| Jun 8, 2026 | 23.83 | 23.85 | 23.68 | 23.68 | 23.68 | -0.13% | 16,526 |
| Jun 5, 2026 | 23.90 | 23.90 | 23.70 | 23.71 | 23.71 | -0.79% | 16,411 |
| Jun 4, 2026 | 24.02 | 24.09 | 23.90 | 23.90 | 23.90 | -0.29% | 3,172 |
| Jun 3, 2026 | 24.00 | 24.05 | 23.90 | 23.97 | 23.97 | -0.13% | 10,553 |
| Jun 2, 2026 | 24.10 | 24.10 | 23.95 | 24.00 | 24.00 | -0.25% | 8,282 |
| Jun 1, 2026 | 24.05 | 24.08 | 24.02 | 24.06 | 24.06 | 0.21% | 14,304 |
| May 29, 2026 | 24.01 | 24.09 | 23.90 | 24.01 | 24.01 | 0.02% | 22,687 |
| May 28, 2026 | 24.59 | 24.66 | 24.53 | 24.62 | 24.00 | 0.45% | 10,969 |
| May 27, 2026 | 24.55 | 24.65 | 24.50 | 24.51 | 23.90 | -0.12% | 24,702 |
| May 26, 2026 | 24.52 | 24.55 | 24.46 | 24.54 | 23.93 | 0.36% | 4,620 |
| May 22, 2026 | 24.43 | 24.48 | 24.39 | 24.45 | 23.84 | - | 4,999 |
| May 21, 2026 | 24.52 | 24.55 | 24.37 | 24.45 | 23.84 | -0.29% | 15,633 |
| May 20, 2026 | 24.54 | 24.56 | 24.48 | 24.52 | 23.91 | 0.20% | 13,885 |
| May 19, 2026 | 24.64 | 24.64 | 24.43 | 24.47 | 23.86 | -0.69% | 6,000 |
| May 18, 2026 | 24.57 | 24.64 | 24.57 | 24.64 | 24.02 | 0.12% | 8,380 |
| May 15, 2026 | 24.69 | 24.72 | 24.56 | 24.61 | 23.99 | -0.65% | 8,908 |
| May 14, 2026 | 24.76 | 24.83 | 24.70 | 24.77 | 24.15 | -0.04% | 16,236 |
| May 13, 2026 | 24.91 | 24.91 | 24.77 | 24.78 | 24.16 | -0.36% | 14,326 |
| May 12, 2026 | 24.79 | 24.91 | 24.78 | 24.87 | 24.25 | 0.20% | 7,636 |
| May 11, 2026 | 24.96 | 24.97 | 24.81 | 24.82 | 24.20 | -0.40% | 15,588 |
| May 8, 2026 | 24.83 | 24.97 | 24.83 | 24.92 | 24.30 | 0.24% | 7,566 |
| May 7, 2026 | 24.92 | 25.02 | 24.83 | 24.86 | 24.24 | -0.56% | 14,019 |
| May 6, 2026 | 25.06 | 25.06 | 25.00 | 25.00 | 24.38 | 0.04% | 5,482 |
| May 5, 2026 | 24.93 | 25.04 | 24.81 | 24.99 | 24.36 | 0.24% | 14,233 |
| May 4, 2026 | 24.91 | 24.94 | 24.86 | 24.93 | 24.31 | 0.20% | 9,741 |
| May 1, 2026 | 24.93 | 24.93 | 24.73 | 24.88 | 24.26 | 0.16% | 5,615 |
| Apr 30, 2026 | 24.95 | 24.95 | 24.74 | 24.84 | 24.22 | -0.32% | 12,873 |
| Apr 29, 2026 | 24.99 | 25.00 | 24.86 | 24.92 | 24.30 | 0.01% | 2,436 |
| Apr 28, 2026 | 25.03 | 25.04 | 24.81 | 24.92 | 24.29 | -0.25% | 11,841 |
| Apr 27, 2026 | 24.93 | 25.08 | 24.92 | 24.98 | 24.36 | 0.48% | 11,947 |
| Apr 24, 2026 | 24.84 | 24.93 | 24.79 | 24.86 | 24.24 | 0.28% | 6,991 |
| Apr 23, 2026 | 24.80 | 24.84 | 24.75 | 24.79 | 24.17 | 0.04% | 2,165 |
| Apr 22, 2026 | 24.93 | 24.93 | 24.60 | 24.78 | 24.16 | -0.20% | 28,121 |
| Apr 21, 2026 | 25.11 | 25.11 | 24.76 | 24.83 | 24.21 | -0.84% | 34,935 |
| Apr 20, 2026 | 25.16 | 25.16 | 24.98 | 25.04 | 24.41 | -0.20% | 2,924 |
| Apr 17, 2026 | 25.08 | 25.17 | 25.04 | 25.09 | 24.46 | 0.56% | 8,435 |
| Apr 16, 2026 | 25.14 | 25.14 | 24.89 | 24.95 | 24.33 | -0.24% | 14,214 |
| Apr 15, 2026 | 25.17 | 25.17 | 24.90 | 25.01 | 24.38 | 0.24% | 13,221 |
| Apr 14, 2026 | 24.92 | 25.03 | 24.81 | 24.95 | 24.33 | 0.81% | 21,032 |
| Apr 13, 2026 | 24.92 | 24.92 | 24.75 | 24.75 | 24.13 | -0.68% | 3,398 |