Skip to main content
logo
Spire Inc. (SRJN)
NYSE: SRJN · Real-Time Price · USD · Preferred Stock
23.94
-0.03 (-0.13%)
Jul 14, 2026, 4:00 PM EDT - Market closed

Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 14, 202623.9423.9523.9423.95--0.08%7,736
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
May 21, 202624.5224.5524.3724.4523.84-0.29%15,633
May 20, 202624.5424.5624.4824.5223.910.20%13,885
May 19, 202624.6424.6424.4324.4723.86-0.69%6,000
May 18, 202624.5724.6424.5724.6424.020.12%8,380
May 15, 202624.6924.7224.5624.6123.99-0.65%8,908
May 14, 202624.7624.8324.7024.7724.15-0.04%16,236
May 13, 202624.9124.9124.7724.7824.16-0.36%14,326
May 12, 202624.7924.9124.7824.8724.250.20%7,636
May 11, 202624.9624.9724.8124.8224.20-0.40%15,588
May 8, 202624.8324.9724.8324.9224.300.24%7,566
May 7, 202624.9225.0224.8324.8624.24-0.56%14,019
May 6, 202625.0625.0625.0025.0024.380.04%5,482
May 5, 202624.9325.0424.8124.9924.360.24%14,233
May 4, 202624.9124.9424.8624.9324.310.20%9,741
May 1, 202624.9324.9324.7324.8824.260.16%5,615