Spire Inc. - SR - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	83.26	82.37	82.37	83.86	82.19	485,713
December 03, 2025	85.45	83.84	83.84	85.77	83.64	425,601
December 02, 2025	86.84	84.77	84.77	87.14	84.76	192,819
December 01, 2025	88.34	86.79	86.79	88.63	86.3	311,309
November 28, 2025	88.66	88.66	88.66	88.66	88.05	122,800
November 26, 2025	87.15	88.16	88.16	88.26	86.57	267,300
November 25, 2025	86.05	87.09	87.09	87.67	86.05	459,602
November 24, 2025	86.75	86.71	86.71	87.17	84.78	515,700
November 21, 2025	86.14	86.1	86.1	87.06	85.15	383,791
November 20, 2025	85.78	85.39	85.39	87.12	85.36	349,000
November 19, 2025	85.85	85.16	85.16	86.73	85.13	332,400
November 18, 2025	85.06	86.16	86.16	86.6	84.96	542,800
November 17, 2025	87.59	84.82	84.82	87.75	84.71	637,959
November 14, 2025	86.69	87	87	89.98	85.76	832,600
November 13, 2025	90.65	89.16	89.16	90.89	88.88	793,824
November 12, 2025	90.45	90.55	90.55	90.99	89.97	535,505
November 11, 2025	89.93	90.76	90.76	91.11	88.81	381,800
November 10, 2025	89.73	89.58	89.58	90.27	88.99	308,446
November 07, 2025	89	89.68	89.68	89.97	88.22	304,174
November 06, 2025	87.23	88.72	88.72	88.91	87.23	388,600
November 05, 2025	88.43	87.36	87.36	89.07	86.55	628,500
November 04, 2025	87.86	88.41	88.41	88.91	86.59	290,100
November 03, 2025	86.14	87.82	87.82	87.96	84.84	411,100
October 31, 2025	86.77	86.4	86.4	87.27	85.68	647,800
October 30, 2025	87	87.48	87.48	88.18	86.84	306,604
October 29, 2025	88.62	86.88	86.88	89.07	86.25	501,900
October 28, 2025	88.32	88.11	88.11	88.42	87.03	381,549
October 27, 2025	88.58	88.61	88.61	88.87	87.86	343,300
October 24, 2025	88.69	88.9	88.9	89.09	87.63	371,700
October 23, 2025	87.58	88.41	88.41	88.46	86.55	950,700
October 22, 2025	87.13	87.13	87.13	87.42	86.45	314,744
October 21, 2025	87.1	86.87	86.87	87.64	86.4	366,930
October 20, 2025	85.79	87.22	87.22	87.42	85.68	373,238
October 17, 2025	85.01	85.35	85.35	85.62	84.72	286,200
October 16, 2025	85.24	84.87	84.87	86.31	84.59	287,600
October 15, 2025	84.14	85.48	85.48	85.53	84	425,182
October 14, 2025	82.87	83.96	83.96	84.07	82.69	361,900
October 13, 2025	83.19	82.85	82.85	83.39	82.46	355,700
October 10, 2025	83.53	82.24	82.24	83.82	82.11	264,702
October 09, 2025	83.79	83.19	83.19	83.95	82.54	338,100
October 08, 2025	83.51	83.53	83.53	83.63	82.17	304,000
October 07, 2025	82.24	83.02	83.02	83.92	82.08	574,122
October 06, 2025	82.62	81.47	81.47	83.15	81.28	364,729
October 03, 2025	81.89	82.29	82.29	83.1	81.18	297,700
October 02, 2025	80.96	81.86	81.86	81.9	80.68	418,314
October 01, 2025	81.27	81.21	81.21	81.92	81	305,338
September 30, 2025	81.41	81.52	81.52	82.14	81.29	533,421
September 29, 2025	80.46	81.39	81.39	81.44	79.85	460,900
September 26, 2025	78.99	80.5	80.5	80.52	78.58	418,600
September 25, 2025	79.11	78.79	78.79	79.22	78.47	658,900
September 24, 2025	78.05	78.79	78.79	79.2	78.05	836,500
September 23, 2025	76.79	78.36	78.36	78.62	76.66	420,600
September 22, 2025	76.24	76.91	76.91	77.04	75.54	565,900
September 19, 2025	76.59	76.45	76.45	76.95	76.16	1.21M
September 18, 2025	75.67	76.42	76.42	77.34	75.46	299,230
September 17, 2025	75.48	76.06	76.06	76.88	75.31	544,546
September 16, 2025	75.75	75.05	75.05	76.02	74.81	404,000
September 15, 2025	76.19	76.19	76.19	76.66	76.03	436,040
September 12, 2025	76.24	76.14	76.14	76.48	75.78	523,639
September 11, 2025	75.54	76.23	76.23	76.66	75.28	584,016

Spire Inc. (SR) NYSE