Spire Inc. SR
NYSE · United States · Utilities
$76.09-0.68 (-0.89%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $76.09 | -0.89% | $77.06 | $77.27 | $75.95 | 608.40K |
| 2026-09-29 | $76.77 | -0.09% | $76.25 | $77.22 | $75.71 | 477.50K |
| 2026-09-28 | $76.84 | -0.48% | $77.28 | $77.28 | $76.16 | 393.50K |
| 2026-09-25 | $77.21 | +0.55% | $76.68 | $77.67 | $76.15 | 499.40K |
| 2026-09-24 | $76.79 | -0.78% | $77.75 | $78.28 | $76.47 | 512.90K |
| 2026-09-23 | $77.39 | -1.41% | $79.39 | $79.40 | $76.82 | 608.90K |
| 2026-09-22 | $78.50 | -1.58% | $79.72 | $80.24 | $78.50 | 758.20K |
| 2026-09-21 | $79.76 | +0.67% | $79.53 | $80.98 | $79.24 | 523.90K |
| 2026-09-18 | $79.23 | -1.38% | $79.66 | $79.91 | $78.56 | 1.23M |
| 2026-09-17 | $80.34 | +0.55% | $80.05 | $80.86 | $79.74 | 434.80K |
| 2026-09-16 | $79.90 | -0.40% | $79.98 | $81.13 | $79.73 | 502.50K |
| 2026-09-15 | $80.22 | -1.40% | $81.15 | $81.16 | $79.58 | 681.20K |
| 2026-09-14 | $81.36 | +1.45% | $81.18 | $81.52 | $79.87 | 587.60K |
| 2026-09-11 | $80.20 | -1.56% | $81.41 | $81.66 | $80.11 | 500.60K |
| 2026-09-10 | $81.47 | -0.18% | $82.05 | $82.09 | $81.07 | 547.70K |
| 2026-09-09 | $81.62 | -2.18% | $83.60 | $83.62 | $80.63 | 601.60K |
| 2026-09-08 | $83.44 | +0.92% | $82.53 | $84.11 | $82.53 | 456.20K |
| 2026-09-04 | $82.68 | -0.78% | $82.96 | $83.85 | $82.42 | 422.80K |
| 2026-09-03 | $83.33 | +0.68% | $82.02 | $83.82 | $82.02 | 409.80K |
| 2026-09-02 | $82.77 | -0.01% | $82.82 | $83.36 | $81.29 | 665.60K |
| 2026-09-01 | $82.78 | +1.15% | $82.24 | $82.86 | $81.80 | 369.30K |
| 2026-08-31 | $81.84 | -0.87% | $81.58 | $82.74 | $81.13 | 533.50K |
| 2026-08-28 | $82.56 | +0.02% | $83.05 | $83.91 | $82.33 | 692.10K |
| 2026-08-27 | $82.54 | -1.34% | $82.80 | $83.54 | $82.17 | 408.40K |
| 2026-08-26 | $83.66 | +0.54% | $82.97 | $84.30 | $82.97 | 506.80K |
| 2026-08-25 | $83.21 | +1.02% | $81.48 | $83.34 | $81.47 | 524.40K |
| 2026-08-24 | $82.37 | +1.79% | $79.90 | $82.69 | $79.90 | 429.00K |
| 2026-08-21 | $80.92 | -2.86% | $84.16 | $84.16 | $80.80 | 518.00K |
| 2026-08-20 | $83.30 | -0.26% | $83.26 | $84.62 | $82.35 | 370.00K |
| 2026-08-19 | $83.52 | +0.47% | $83.74 | $84.65 | $83.39 | 424.60K |
| 2026-08-18 | $83.13 | +1.02% | $83.20 | $84.23 | $83.03 | 505.60K |
| 2026-08-17 | $82.29 | -0.66% | $82.44 | $83.04 | $81.91 | 393.50K |
| 2026-08-14 | $82.84 | -0.11% | $83.46 | $83.46 | $82.45 | 303.50K |
| 2026-08-13 | $82.93 | +0.27% | $82.36 | $84.16 | $82.09 | 405.40K |
| 2026-08-12 | $82.71 | +0.32% | $83.31 | $83.31 | $81.73 | 538.50K |
| 2026-08-11 | $82.45 | +1.74% | $81.20 | $82.51 | $80.90 | 426.50K |
| 2026-08-10 | $81.04 | -1.13% | $81.55 | $82.01 | $80.67 | 534.40K |
| 2026-08-07 | $81.97 | +1.40% | $80.27 | $82.23 | $80.02 | 521.90K |
| 2026-08-06 | $80.84 | +0.07% | $82.00 | $82.20 | $80.55 | 544.00K |
| 2026-08-05 | $80.78 | +1.53% | $79.08 | $80.85 | $78.44 | 492.00K |
| 2026-08-04 | $79.56 | -0.66% | $79.41 | $80.32 | $78.28 | 554.90K |
| 2026-08-03 | $80.09 | +0.29% | $80.66 | $81.35 | $79.65 | 394.50K |
| 2026-07-31 | $79.86 | -0.83% | $81.35 | $81.78 | $79.75 | 566.40K |
| 2026-07-30 | $80.53 | -0.59% | $80.38 | $80.95 | $79.26 | 411.40K |
| 2026-07-29 | $81.01 | -1.87% | $82.95 | $83.34 | $80.78 | 400.00K |
| 2026-07-28 | $82.55 | +0.13% | $83.18 | $84.45 | $82.44 | 385.70K |
| 2026-07-27 | $82.44 | -1.01% | $83.70 | $83.93 | $82.40 | 411.70K |
| 2026-07-24 | $83.28 | +0.95% | $83.14 | $84.16 | $82.90 | 408.00K |
| 2026-07-23 | $82.50 | +0.51% | $81.11 | $83.23 | $80.82 | 472.80K |
| 2026-07-22 | $82.08 | +1.85% | $81.33 | $82.22 | $80.83 | 294.60K |
| 2026-07-21 | $80.59 | -0.74% | $80.72 | $81.15 | $80.10 | 334.30K |
| 2026-07-20 | $81.19 | -0.27% | $81.50 | $82.55 | $80.78 | 425.30K |
| 2026-07-17 | $81.41 | -0.66% | $83.07 | $84.35 | $81.31 | 410.50K |
| 2026-07-16 | $81.95 | +2.26% | $80.49 | $82.05 | $80.28 | 344.80K |
| 2026-07-15 | $80.14 | -1.54% | $81.10 | $81.33 | $80.06 | 336.60K |
| 2026-07-14 | $81.39 | -1.25% | $82.36 | $82.80 | $81.13 | 372.80K |
| 2026-07-13 | $82.42 | +2.09% | $81.35 | $82.62 | $81.03 | 390.70K |
| 2026-07-10 | $80.73 | +0.19% | $80.52 | $81.21 | $80.30 | 297.90K |
| 2026-07-09 | $80.58 | +0.91% | $79.69 | $81.11 | $79.14 | 539.60K |
| 2026-07-08 | $79.85 | -1.47% | $81.19 | $81.26 | $79.82 | 574.80K |
| 2026-07-07 | $81.04 | +3.29% | $79.10 | $81.38 | $79.01 | 602.10K |
| 2026-07-06 | $78.46 | -1.53% | $79.70 | $79.73 | $77.94 | 778.70K |
| 2026-07-02 | $79.68 | +2.15% | $78.56 | $79.74 | $78.42 | 715.50K |
| 2026-07-01 | $78.00 | -0.12% | $77.88 | $78.92 | $77.84 | 889.70K |
| 2026-06-30 | $78.09 | -1.50% | $78.73 | $79.01 | $77.89 | 822.30K |
| 2026-06-29 | $79.28 | -1.95% | $80.15 | $80.40 | $78.63 | 716.10K |
| 2026-06-26 | $80.86 | +1.98% | $79.60 | $80.95 | $78.74 | 1.98M |
| 2026-06-25 | $79.29 | -0.24% | $79.71 | $80.92 | $78.99 | 698.30K |
| 2026-06-24 | $79.48 | +1.39% | $79.02 | $79.72 | $78.23 | 936.20K |
| 2026-06-23 | $78.39 | +3.23% | $76.59 | $78.90 | $75.95 | 866.60K |
| 2026-06-22 | $75.94 | -1.44% | $76.76 | $77.74 | $75.85 | 664.60K |
| 2026-06-18 | $77.05 | -0.28% | $77.48 | $77.68 | $76.44 | 1.02M |
| 2026-06-17 | $77.27 | -1.42% | $77.87 | $78.57 | $76.54 | 572.60K |
| 2026-06-16 | $78.38 | -0.46% | $78.14 | $79.57 | $77.68 | 591.50K |
| 2026-06-15 | $78.74 | -0.46% | $78.70 | $79.41 | $78.27 | 609.30K |
| 2026-06-12 | $79.10 | +1.62% | $78.05 | $79.37 | $78.05 | 762.00K |
| 2026-06-11 | $77.84 | -3.02% | $79.98 | $80.47 | $77.83 | 579.10K |
| 2026-06-10 | $80.26 | +0.01% | $81.15 | $81.18 | $79.77 | 898.60K |
| 2026-06-09 | $80.25 | -0.16% | $80.66 | $81.50 | $79.69 | 833.30K |
| 2026-06-08 | $80.38 | -2.43% | $81.61 | $82.53 | $80.32 | 565.90K |
| 2026-06-05 | $82.38 | +1.58% | $81.72 | $83.34 | $81.30 | 712.00K |
| 2026-06-04 | $81.10 | 0.00% | $81.25 | $82.41 | $80.66 | 281.00K |
| 2026-06-03 | $81.10 | -1.19% | $81.94 | $83.40 | $81.07 | 519.80K |
| 2026-06-02 | $82.08 | +1.68% | $80.76 | $82.55 | $80.76 | 403.80K |
| 2026-06-01 | $80.72 | -1.87% | $81.81 | $82.33 | $80.46 | 410.40K |
| 2026-05-29 | $82.26 | -1.66% | $83.65 | $83.77 | $82.22 | 462.60K |
| 2026-05-28 | $83.65 | -2.34% | $85.46 | $85.72 | $83.36 | 438.30K |
| 2026-05-27 | $85.65 | -0.68% | $86.00 | $87.16 | $85.22 | 561.50K |
| 2026-05-26 | $86.24 | -0.86% | $87.90 | $87.92 | $86.04 | 375.80K |
| 2026-05-22 | $86.99 | +0.23% | $86.68 | $87.16 | $85.88 | 458.10K |