Spire Inc. - SR-PA - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	96.28	96.32	96.32	96.97	94.78	315,759
February 19, 2026	95.26	95.13	95.13	95.93	94.79	418,959
February 18, 2026	97.16	94.79	94.79	97.34	94.63	378,525
February 17, 2026	92.2	93.27	93.27	93.27	92.2	261,504
February 13, 2026	90.26	91.84	91.84	91.94	90.04	361,127
February 12, 2026	88.78	90.33	90.33	90.36	88.12	532,253
February 11, 2026	86.92	88.04	88.04	88.53	85.84	402,590
February 10, 2026	85.58	86.73	86.73	87.35	85.52	260,697
February 09, 2026	84.79	84.73	84.73	84.89	83.79	349,047
February 06, 2026	24.98	24.99	24.99	24.99	24.98	9,743
February 05, 2026	24.97	24.97	24.97	24.98	24.97	4,102
February 04, 2026	24.97	24.98	24.98	24.99	24.97	18,656
February 03, 2026	24.98	24.98	24.98	24.98	24.96	37,312
February 02, 2026	25	24.99	24.99	25	24.99	76,594
January 30, 2026	25	25	25	25.1	24.96	362,619
January 29, 2026	24.96	24.96	24.96	24.97	24.95	531,325
January 28, 2026	24.95	24.96	24.96	24.97	24.95	16,264
January 27, 2026	24.95	24.95	24.95	24.96	24.94	29,370
January 26, 2026	24.97	24.94	24.94	24.97	24.94	29,325
January 23, 2026	25.28	25.3	24.93	25.31	25.28	42,985
January 22, 2026	25.28	25.29	24.92	25.29	25.27	36,002
January 21, 2026	25.26	25.26	24.89	25.28	25.26	22,758
January 20, 2026	25.26	25.26	24.89	25.27	25.26	37,693
January 16, 2026	25.27	25.27	24.9	25.28	25.25	33,186
January 15, 2026	25.24	25.26	25.26	25.27	25.22	28,535
January 14, 2026	25.26	25.25	25.25	25.26	25.25	20,444
January 13, 2026	25.25	25.26	25.26	25.26	25.24	24,722
January 12, 2026	25.25	25.24	25.24	25.26	25.24	48,653
January 09, 2026	25.22	25.25	25.25	25.25	25.22	90,634
January 08, 2026	25.15	25.23	25.23	25.23	25.14	98,885
January 07, 2026	25.19	25.17	25.17	25.19	25.14	80,063
January 06, 2026	25.18	25.17	25.17	25.2	25.16	75,772
January 05, 2026	25.16	25.19	25.19	25.2	25.16	232,979
January 02, 2026	24.09	24.2	24.2	24.2	24.06	14,277
December 31, 2025	23.88	23.98	23.98	24.06	23.88	400,960
December 30, 2025	24.03	23.87	23.87	24.06	23.76	112,615
December 29, 2025	24.15	24.06	24.06	24.18	24.01	15,423
December 26, 2025	24.14	24.07	24.07	24.23	24.04	15,720
December 24, 2025	24.2	24.14	24.14	24.2	24.14	17,079
December 23, 2025	24.3	24.2	24.2	24.35	24.14	16,542
December 22, 2025	24.43	24.26	24.26	24.43	24.23	20,220
December 19, 2025	24.36	24.3	24.3	24.42	24.27	13,465
December 18, 2025	24.27	24.36	24.36	24.45	24.27	14,664
December 17, 2025	24.38	24.31	24.31	24.49	24.27	15,048
December 16, 2025	24.5	24.45	24.45	24.6	24.37	27,974
December 15, 2025	24.49	24.55	24.55	24.59	24.48	16,478
December 12, 2025	24.36	24.5	24.5	24.52	24.31	13,803
December 11, 2025	24.32	24.49	24.49	24.58	24.32	12,890
December 10, 2025	24.39	24.32	24.32	24.51	24.26	15,203
December 09, 2025	24.36	24.31	24.31	24.47	24.3	33,783
December 08, 2025	24.2	24.37	24.37	24.38	24.08	42,883
December 05, 2025	24.15	24.12	24.12	24.21	24.05	6,114
December 04, 2025	24.22	24.18	24.18	24.27	24.1	21,366
December 03, 2025	24.15	24.17	24.17	24.21	24.15	7,957
December 02, 2025	24.24	24.17	24.17	24.24	24.15	14,082
December 01, 2025	24.46	24.23	24.23	24.46	24.18	17,959
November 28, 2025	24.35	24.15	24.15	24.46	24.15	23,850
November 26, 2025	24.37	24.32	24.32	24.39	24.32	5,848
November 25, 2025	24.27	24.39	24.39	24.39	24.2	16,041
November 24, 2025	24.22	24.28	24.28	24.3	24.1	14,501

Spire Inc. (SR-PA) NYSE