Spire Inc. (SR-PA) NYSE

Currency In USD

SR-PA Historical Return

If you invested $1000 in Spire Inc. (SR-PA) since IPO date, it would be worth $6,199.46 as of August 03, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $5,055.03, while $1000 invested 1 year ago would be worth $4,579.26. This corresponds to total returns of 519.95%, 405.5%, 357.93%, respectively, with annualized returns of 28.73%, 38.25%, 357.93%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

SR-PA Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
July 10, 2026	108.81	108.81	108.81	108.81	108.81	40,314
July 09, 2026	102.17	108.89	108.89	108.89	102.17	547,587
July 08, 2026	104.09	107.91	107.91	107.91	104.09	582,827
July 07, 2026	101.41	109.51	109.51	109.51	101.41	610,148
July 06, 2026	107.7	100.59	100.59	107.7	100.59	781,659
July 02, 2026	104.75	109.15	109.15	109.15	104.75	730,547
July 01, 2026	103.84	104	104	105.23	103.79	925,711
June 30, 2026	104.97	104.12	104.12	105.35	103.85	824,345
June 29, 2026	106.87	105.71	105.71	107.2	104.84	718,149
June 26, 2026	106.13	101.07	101.07	106.13	101.07	1.98M
June 25, 2026	92.69	95.53	95.53	97.52	92.69	708,286
June 24, 2026	91.88	95.76	95.76	96.58	91.63	946,130
June 23, 2026	89.06	94.45	94.45	94.45	89.06	876,570
June 22, 2026	97.16	94.93	94.93	97.16	87.35	670,625
June 18, 2026	100.62	104.12	104.12	104.71	100.62	1.04M
June 17, 2026	101.13	100.35	100.35	102.04	99.4	561,157
June 16, 2026	473.58	505.68	505.68	517.87	473.58	4.83M
June 15, 2026	476.97	477.21	477.21	477.21	467.12	12.12M
June 12, 2026	538.28	494.31	494.31	538.28	481.03	12.16M
June 11, 2026	103.87	101.09	101.09	104.51	101.08	598,111
June 10, 2026	105.39	104.23	104.23	105.43	103.6	916,539
June 09, 2026	104.75	104.22	104.22	105.84	103.49	850,335
June 08, 2026	105.99	104.39	104.39	107.18	104.31	579,936
June 05, 2026	106.13	106.99	106.99	108.23	105.58	726,016
June 04, 2026	104.17	105.32	105.32	105.65	104.17	319,972
June 03, 2026	103.72	105.71	105.71	105.91	103.72	14,472
June 02, 2026	102.23	105.23	105.23	105.23	102.23	415,750
June 01, 2026	91.92	102.18	102.18	102.18	79.93	424,384
May 29, 2026	102.01	95.65	95.65	102.01	76.15	684,335
May 28, 2026	110.99	108.64	108.64	111.32	108.26	446,306
May 27, 2026	111.69	111.26	111.26	113.19	110.67	10,386
May 26, 2026	114.16	112	112	114.18	111.74	383,815
May 22, 2026	111.13	112.97	112.97	112.97	111.13	500,071
May 21, 2026	111.53	112.71	112.71	112.71	111.35	414,272
May 20, 2026	111.71	112.61	112.61	112.61	111.71	474,807
May 19, 2026	110.56	111.46	111.46	112.88	110.56	154,131
May 18, 2026	110.31	110.54	110.54	111.18	109.73	363,541
May 15, 2026	101.33	102.93	102.93	102.93	101.33	454,598
May 14, 2026	101.51	103.6	103.6	103.6	101.51	12,419
May 13, 2026	101.15	103.08	103.08	103.08	101.15	325,285
May 12, 2026	101.24	104.22	104.22	105.63	101.24	14,683
May 11, 2026	101.95	103.33	103.33	103.33	101.95	550,117
May 08, 2026	102.83	100.82	100.82	102.83	100.82	508,039
May 07, 2026	111.82	111.06	111.06	112.41	109.94	673,656
May 06, 2026	105.2	111.96	111.96	111.96	105.2	1.23M
May 05, 2026	117.43	116.64	116.64	118.31	116.28	275,344
May 04, 2026	116.52	117.35	117.35	117.92	116.08	298,821
May 01, 2026	118.52	117.42	117.42	119.17	116.92	249,758
April 30, 2026	116.48	118.42	118.42	118.7	116.48	334,879
April 29, 2026	115.65	115.03	115.03	116.84	115	138,828
April 28, 2026	115.88	116.5	116.5	117.6	115.39	250,031
April 27, 2026	107.19	115.91	115.91	115.91	107.19	294,848
April 24, 2026	121.59	106.91	106.91	121.59	106.91	349,716
April 23, 2026	118.97	107.42	107.42	118.97	107.42	285,451
April 22, 2026	108.3	104.6	104.6	108.3	104.6	270,690
April 21, 2026	119.78	107.77	107.77	119.78	107.77	350,237
April 20, 2026	130.07	128.93	128.93	131.44	128.9	208,423
April 17, 2026	130.87	130.01	130.01	131.66	129.58	631,780
April 16, 2026	120.79	124.72	124.72	124.72	120.79	522,774
April 15, 2026	117.16	116.52	116.52	117.16	115.37	466,263