Spire Inc. (SR)
NYSE: SR · Real-Time Price · USD
77.24
-0.35 (-0.45%)
Aug 14, 2025, 2:16 PM - Market open
Spire Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 77.49 | 77.64 | 77.34 | 77.68 | - | 0.12% | 14,817 |
| Aug 13, 2025 | 77.07 | 77.61 | 76.45 | 77.59 | 77.59 | 1.05% | 405,504 |
| Aug 12, 2025 | 76.74 | 76.86 | 75.87 | 76.78 | 76.78 | 0.66% | 333,240 |
| Aug 11, 2025 | 76.54 | 76.83 | 75.98 | 76.28 | 76.28 | 0.32% | 437,005 |
| Aug 8, 2025 | 75.82 | 76.36 | 75.28 | 76.04 | 76.04 | 0.45% | 496,053 |
| Aug 7, 2025 | 74.92 | 76.01 | 74.65 | 75.70 | 75.70 | 1.16% | 447,511 |
| Aug 6, 2025 | 74.42 | 75.51 | 74.42 | 74.83 | 74.83 | -0.47% | 633,208 |
| Aug 5, 2025 | 77.32 | 77.32 | 74.75 | 75.18 | 75.18 | -0.96% | 856,552 |
| Aug 4, 2025 | 74.55 | 76.26 | 74.46 | 75.91 | 75.91 | 2.26% | 688,274 |
| Aug 1, 2025 | 73.48 | 75.03 | 73.48 | 74.23 | 74.23 | -0.32% | 749,460 |
| Jul 31, 2025 | 73.41 | 75.25 | 73.41 | 74.47 | 74.47 | 0.61% | 1,076,302 |
| Jul 30, 2025 | 73.06 | 74.44 | 72.82 | 74.02 | 74.02 | 1.63% | 1,097,110 |
| Jul 29, 2025 | 73.51 | 73.83 | 71.24 | 72.83 | 72.83 | -3.85% | 1,160,657 |
| Jul 28, 2025 | 76.02 | 76.26 | 75.44 | 75.75 | 75.75 | -0.86% | 285,092 |
| Jul 25, 2025 | 76.79 | 77.09 | 76.18 | 76.41 | 76.41 | -0.42% | 342,321 |
| Jul 24, 2025 | 76.72 | 77.07 | 76.19 | 76.73 | 76.73 | 0.21% | 338,388 |
| Jul 23, 2025 | 77.61 | 77.61 | 76.25 | 76.57 | 76.57 | -1.30% | 291,872 |
| Jul 22, 2025 | 76.75 | 77.92 | 76.75 | 77.58 | 77.58 | 1.07% | 416,093 |
| Jul 21, 2025 | 75.05 | 76.86 | 75.05 | 76.76 | 76.76 | 1.91% | 360,322 |
| Jul 18, 2025 | 75.73 | 76.22 | 74.98 | 75.32 | 75.32 | -0.12% | 347,382 |
| Jul 17, 2025 | 75.90 | 76.54 | 75.30 | 75.41 | 75.41 | -0.68% | 554,570 |
| Jul 16, 2025 | 75.88 | 76.88 | 75.51 | 75.93 | 75.93 | 0.22% | 489,108 |
| Jul 15, 2025 | 75.92 | 76.57 | 75.24 | 75.76 | 75.76 | 0.22% | 675,999 |
| Jul 14, 2025 | 74.45 | 76.07 | 74.20 | 75.59 | 75.59 | 1.54% | 633,281 |
| Jul 11, 2025 | 74.24 | 74.86 | 73.72 | 74.44 | 74.44 | -0.16% | 502,377 |
| Jul 10, 2025 | 73.52 | 74.86 | 73.28 | 74.56 | 74.56 | 0.74% | 417,222 |
| Jul 9, 2025 | 74.09 | 74.21 | 73.63 | 74.01 | 74.01 | 0.08% | 488,178 |
| Jul 8, 2025 | 73.50 | 74.30 | 73.13 | 73.95 | 73.95 | -0.04% | 489,320 |
| Jul 7, 2025 | 73.95 | 74.66 | 73.41 | 73.98 | 73.98 | -0.11% | 448,962 |
| Jul 3, 2025 | 73.72 | 74.21 | 73.46 | 74.06 | 74.06 | 0.89% | 225,396 |
| Jul 2, 2025 | 73.12 | 74.03 | 73.12 | 73.41 | 73.41 | -0.22% | 481,227 |
| Jul 1, 2025 | 72.72 | 74.46 | 72.60 | 73.57 | 73.57 | 0.79% | 509,165 |
| Jun 30, 2025 | 72.97 | 73.33 | 72.39 | 72.99 | 72.99 | 0.14% | 281,467 |
| Jun 27, 2025 | 73.51 | 74.33 | 72.78 | 72.89 | 72.89 | -1.07% | 880,909 |
| Jun 26, 2025 | 73.08 | 73.75 | 72.71 | 73.68 | 73.68 | 1.03% | 465,966 |
| Jun 25, 2025 | 74.10 | 74.24 | 72.81 | 72.93 | 72.93 | -2.11% | 511,802 |
| Jun 24, 2025 | 74.14 | 74.81 | 74.14 | 74.50 | 74.50 | 0.03% | 387,790 |
| Jun 23, 2025 | 73.25 | 74.50 | 73.25 | 74.48 | 74.48 | 2.21% | 322,563 |
| Jun 20, 2025 | 72.45 | 73.24 | 72.42 | 72.87 | 72.87 | 0.64% | 818,157 |
| Jun 18, 2025 | 72.19 | 72.94 | 71.86 | 72.41 | 72.41 | 0.26% | 592,543 |
| Jun 17, 2025 | 71.85 | 72.24 | 71.28 | 72.22 | 72.22 | 0.25% | 369,016 |
| Jun 16, 2025 | 72.59 | 72.99 | 71.57 | 72.04 | 72.04 | -0.30% | 337,266 |
| Jun 13, 2025 | 72.89 | 73.31 | 72.01 | 72.26 | 72.26 | -1.42% | 342,844 |
| Jun 12, 2025 | 73.17 | 73.30 | 72.48 | 73.30 | 73.30 | 0.10% | 608,946 |
| Jun 11, 2025 | 73.85 | 74.24 | 73.05 | 73.23 | 73.23 | -1.77% | 316,206 |
| Jun 10, 2025 | 73.96 | 74.57 | 73.87 | 74.55 | 73.76 | 0.96% | 309,393 |
| Jun 9, 2025 | 73.38 | 74.24 | 73.10 | 73.84 | 73.06 | 0.29% | 316,207 |
| Jun 6, 2025 | 74.20 | 74.31 | 73.18 | 73.63 | 72.85 | 0.04% | 344,533 |
| Jun 5, 2025 | 73.15 | 73.81 | 72.69 | 73.60 | 72.82 | 0.40% | 355,919 |
| Jun 4, 2025 | 74.86 | 74.86 | 73.18 | 73.31 | 72.53 | -2.53% | 685,475 |