Spire Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 11, 2026	20.53	20.65	20.31	20.63	20.63	1.13%	16,805
Nov 10, 2026	20.53	20.54	20.40	20.40	20.40	-1.02%	28,804
Nov 9, 2026	20.46	20.70	20.45	20.61	20.61	1.08%	14,788
Nov 6, 2026	20.68	20.69	20.36	20.39	20.39	-0.44%	41,751
Nov 5, 2026	20.79	20.85	20.45	20.48	20.48	-0.87%	19,457
Nov 4, 2026	20.40	20.75	20.40	20.66	20.66	1.67%	29,367
Nov 3, 2026	20.42	20.50	20.27	20.32	20.32	-1.17%	31,636
Nov 2, 2026	20.40	20.69	20.40	20.56	20.56	0.93%	34,067
Oct 30, 2026	20.50	20.62	20.31	20.37	20.37	-0.63%	25,650
Oct 29, 2026	20.45	20.65	20.40	20.50	20.50	0.24%	12,650
Oct 28, 2026	20.38	20.55	20.36	20.45	20.45	0.34%	46,237
Oct 27, 2026	20.31	20.44	20.17	20.38	20.38	0.34%	39,838
Oct 26, 2026	20.59	20.71	20.21	20.31	20.31	-1.36%	68,597
Oct 23, 2026	20.68	21.00	20.40	20.59	20.59	-0.39%	28,369
Oct 22, 2026	20.65	21.26	20.65	20.67	20.67	-0.05%	30,530
Oct 21, 2026	20.80	21.00	20.65	20.68	20.68	-1.05%	33,299
Oct 20, 2026	21.09	21.09	20.64	20.90	20.90	-0.43%	11,950
Oct 19, 2026	21.01	21.21	20.92	20.99	20.99	0.33%	27,788
Oct 16, 2026	21.04	21.24	20.86	20.92	20.92	-0.29%	25,140
Oct 15, 2026	20.86	21.05	20.78	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