Spire Inc. (SR-PA) NYSE

105.26

+3.07795(+3.01%)

Updated at June 02 03:59PM

Currency In USD

SR-PA Historical Return

If you invested $1000 in Spire Inc. (SR-PA) since IPO date, it would be worth $5,987.28 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $4,976.66, while $1000 invested 1 year ago would be worth $4,614.49. This corresponds to total returns of 498.73%, 397.67%, 361.45%, respectively, with annualized returns of 28.86%, 37.82%, 361.45%.

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
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
April 14, 2026	116.06	117.23	117.23	117.8	115.65	338,521
April 13, 2026	119.77	116.95	116.95	119.9	116.2	271,779
April 10, 2026	121.49	119.47	119.47	121.49	119.47	275,538
April 09, 2026	120.26	120.49	120.49	120.65	120.13	326,526
April 08, 2026	118.99	118.86	118.86	119.09	118.39	487,702
April 07, 2026	113.89	114.32	114.32	115.2	113.89	376,926
April 06, 2026	115.25	123.04	123.04	123.04	115.25	349,426
April 02, 2026	114.08	123.53	123.53	123.53	114.08	337,359
April 01, 2026	112.04	121.27	121.27	121.27	112.04	320,539
March 31, 2026	118.09	117.58	117.58	119.32	116	423,065
March 30, 2026	118.6	118.7	118.7	119.16	116.16	560,082
March 27, 2026	118.21	117.77	117.77	119.1	117.49	288,234
March 26, 2026	118.76	119.86	119.86	120.12	118.59	274,950
March 25, 2026	116.55	115.69	115.69	116.6	114.78	300,564
March 24, 2026	102.43	110.22	110.22	110.22	102.43	330,758
March 23, 2026	102.01	110.27	110.27	110.27	102.01	346,773
March 20, 2026	104.15	107.85	107.85	107.85	104.15	1.06M
March 19, 2026	103.59	111.67	111.67	111.67	103.59	273,743
March 18, 2026	102.33	103.85	103.85	103.85	102.33	419,555
March 17, 2026	109.19	104.4	104.4	109.19	104.4	359,976
March 16, 2026	133.61	121.2	121.2	133.61	121.2	258,329
March 13, 2026	102.04	99.74	99.74	144.73	99.74	463,849
March 12, 2026	96.63	100.82	101.36	100.82	96.63	76,738
March 11, 2026	96.64	95.66	95.7	96.64	94.83	201,562
March 10, 2026	96.8	96.81	95.93	97.95	96.36	389,540
March 09, 2026	91.44	91.87	91.04	92.05	90.61	303,933