Skip to main content
Spire Inc. (SR)
NYSE: SR · Real-Time Price · USD
72.89
-0.79 (-1.07%)
Jun 27, 2025, 4:00 PM - Market closed

Spire Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 27, 202573.5174.3372.7872.8972.89-1.07%880,909
Jun 26, 202573.0873.7572.7173.6873.681.03%465,966
Jun 25, 202574.1074.2472.8172.9372.93-2.11%511,802
Jun 24, 202574.1474.8174.1474.5074.500.03%387,790
Jun 23, 202573.2574.5073.2574.4874.482.21%322,563
Jun 20, 202572.4573.2472.4272.8772.870.64%818,157
Jun 18, 202572.1972.9471.8672.4172.410.26%592,543
Jun 17, 202571.8572.2471.2872.2272.220.25%369,016
Jun 16, 202572.5972.9971.5772.0472.04-0.30%337,266
Jun 13, 202572.8973.3172.0172.2672.26-1.42%342,844
Jun 12, 202573.1773.3072.4873.3073.300.10%608,946
Jun 11, 202573.8574.2473.0573.2373.23-1.77%316,206
Jun 10, 202573.9674.5773.8774.5573.760.96%309,393
Jun 9, 202573.3874.2473.1073.8473.060.29%316,207
Jun 6, 202574.2074.3173.1873.6372.850.04%344,533
Jun 5, 202573.1573.8172.6973.6072.820.40%355,919
Jun 4, 202574.8674.8673.1873.3172.53-2.53%685,475
Jun 3, 202574.9275.3273.9675.2174.410.75%536,680
Jun 2, 202574.8775.2873.9074.6573.86-0.84%436,224
May 30, 202574.9175.5474.6975.2874.480.66%496,301
May 29, 202573.5074.9073.1174.7974.001.42%412,260
May 28, 202575.1975.2873.5073.7472.96-2.20%481,563
May 27, 202575.0675.6974.6075.4074.601.05%467,159
May 23, 202573.9074.7673.0674.6273.831.57%385,455
May 22, 202573.8874.0472.7073.4772.69-1.04%398,993
May 21, 202575.0375.5673.9374.2473.45-1.20%525,653
May 20, 202574.4775.9474.4275.1474.340.93%548,929
May 19, 202573.3274.5072.8974.4573.661.56%331,188
May 16, 202572.5473.3372.3473.3172.530.99%285,886
May 15, 202571.7272.8371.6272.5971.822.20%446,112
May 14, 202571.4671.6069.9471.0370.28-1.06%310,268
May 13, 202572.1272.6771.5071.7971.03-0.55%351,642
May 12, 202575.0375.0372.0572.1971.42-3.31%334,433
May 9, 202575.1575.2274.2674.6673.87-0.48%336,715
May 8, 202575.9576.4174.9175.0274.22-1.43%357,941
May 7, 202576.4776.9575.9976.1175.30-0.67%280,478
May 6, 202576.3077.0075.7276.6275.810.76%426,442
May 5, 202576.1576.4375.5276.0475.23-0.58%329,131
May 2, 202576.5677.0775.5376.4875.670.25%399,862
May 1, 202576.9176.9175.5576.2975.48-0.33%527,213
Apr 30, 202577.5877.5873.0576.5475.73-0.67%715,092
Apr 29, 202577.2277.5876.8677.0676.24-0.43%563,553
Apr 28, 202576.8577.4176.2677.3976.570.48%438,509
Apr 25, 202576.5778.5476.2777.0276.20-1.21%472,442
Apr 24, 202577.3678.0776.8877.9677.130.58%371,363
Apr 23, 202577.4878.2376.8577.5176.69-0.48%389,310
Apr 22, 202577.1878.4877.1577.8877.051.54%402,545
Apr 21, 202577.5977.9375.9776.7075.89-1.16%474,324
Apr 17, 202577.3979.0277.3977.6076.780.10%365,261
Apr 16, 202577.0278.1376.9377.5276.700.98%508,073