Spire Inc. (SRJN)
NYSE: SRJN · Real-Time Price · USD · Preferred Stock
21.94
+0.09 (0.41%)
Sep 18, 2026, 4:00 PM EDT - Market closed
Spire Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 5, 2026 | 23.27 | 23.31 | 23.15 | 23.15 | 22.74 | -0.13% | 15,118 |
| Aug 4, 2026 | 23.33 | 23.37 | 23.18 | 23.18 | 22.77 | -0.26% | 23,007 |
| Aug 3, 2026 | 23.34 | 23.34 | 23.16 | 23.24 | 22.83 | -0.09% | 22,701 |
| Jul 31, 2026 | 23.23 | 23.39 | 23.20 | 23.26 | 22.85 | -0.17% | 23,969 |
| Jul 30, 2026 | 23.23 | 23.30 | 23.22 | 23.30 | 22.89 | 0.26% | 9,003 |
| Jul 29, 2026 | 23.37 | 23.37 | 23.21 | 23.24 | 22.83 | -0.56% | 12,882 |
| Jul 28, 2026 | 23.38 | 23.43 | 23.25 | 23.37 | 22.95 | 0.04% | 16,680 |
| Jul 27, 2026 | 23.37 | 23.37 | 23.29 | 23.36 | 22.94 | 0.39% | 6,563 |
| Jul 24, 2026 | 23.20 | 23.27 | 23.20 | 23.27 | 22.86 | 0.17% | 4,855 |
| Jul 23, 2026 | 23.49 | 23.54 | 23.16 | 23.23 | 22.82 | -1.48% | 26,749 |
| Jul 22, 2026 | 23.68 | 23.74 | 23.51 | 23.58 | 23.16 | -0.38% | 13,135 |
| Jul 21, 2026 | 23.90 | 23.90 | 23.51 | 23.67 | 23.25 | -0.75% | 18,755 |
| Jul 20, 2026 | 23.98 | 24.00 | 23.85 | 23.85 | 23.43 | -0.38% | 10,401 |
| Jul 17, 2026 | 23.89 | 23.97 | 23.86 | 23.94 | 23.51 | 0.17% | 7,381 |
| Jul 16, 2026 | 24.05 | 24.10 | 23.83 | 23.90 | 23.48 | -0.25% | 24,776 |
| Jul 15, 2026 | 23.87 | 24.00 | 23.87 | 23.96 | 23.53 | 0.08% | 18,424 |
| Jul 14, 2026 | 23.97 | 24.01 | 23.81 | 23.94 | 23.51 | -0.13% | 8,131 |
| Jul 13, 2026 | 23.88 | 23.97 | 23.79 | 23.97 | 23.54 | -0.17% | 19,327 |
| Jul 10, 2026 | 23.95 | 24.07 | 23.88 | 24.01 | 23.58 | -0.29% | 9,452 |