Spire Inc. (SR) NYSE

82.08

+1.36(+1.68%)

Updated at June 02 04:00PM

Currency In USD

SR Historical Return

If you invested $1000 in Spire Inc. (SR) 10 years ago, it would be worth $1,849.07 as of June 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,399.25, while $1000 invested 1 year ago would be worth $1,144.45. This corresponds to total returns of 84.91%, 39.92%, 14.45%, respectively, with annualized returns of 6.34%, 6.95%, 14.45%.

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

SR Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 02, 2026	80.76	82.08	82.08	82.55	80.76	403,750
June 01, 2026	81.81	80.72	80.72	82.33	80.46	410,382
May 29, 2026	83.65	82.26	82.26	83.77	82.22	462,335
May 28, 2026	85.46	83.65	83.65	85.72	83.36	438,306
May 27, 2026	86	85.65	85.65	87.16	85.22	560,849
May 26, 2026	87.9	86.24	86.24	87.9	86.04	268,061
May 22, 2026	86.68	86.99	86.99	87.16	85.88	69,340
May 21, 2026	86.99	86.79	86.79	87.29	85.74	372,272
May 20, 2026	87.13	86.71	86.71	87.61	86.09	432,807
May 19, 2026	86.24	86.98	86.98	88.05	86.24	268,125
May 18, 2026	86.04	86.22	86.22	86.72	85.59	362,541
May 15, 2026	85.6	85.43	85.43	86.24	84.75	445,598
May 14, 2026	86.28	86.12	86.12	87.18	85.92	296,061
May 13, 2026	85.98	85.56	85.56	86.36	84.28	316,285
May 12, 2026	86.05	86.58	86.58	87.68	85.47	515,361
May 11, 2026	86.66	85.76	85.76	86.69	85.24	408,215
May 08, 2026	86.38	85.7	85.7	86.38	85.04	505,206
May 07, 2026	86.1	85.52	85.52	86.56	84.65	668,656
May 06, 2026	88.37	86.21	86.21	90.67	85.28	1.16M
May 05, 2026	90.42	89.81	89.81	91.1	89.54	262,344
May 04, 2026	89.72	90.36	90.36	90.8	89.38	285,821
May 01, 2026	91.26	90.41	90.41	91.76	90.03	248,758
April 30, 2026	89.69	91.18	91.18	91.4	89.69	333,879
April 29, 2026	90.21	89.73	89.73	91.13	89.69	265,008
April 28, 2026	90.39	90.87	90.87	91.73	90.01	248,031
April 27, 2026	91.11	90.41	90.41	92.08	90.34	292,848
April 24, 2026	91.19	90.87	90.87	91.79	90.35	272,748
April 23, 2026	89.23	91.31	91.31	91.42	89.19	275,451
April 22, 2026	89.89	88.91	88.91	90.23	88.4	245,690
April 21, 2026	92.23	89.45	89.45	92.23	89.13	329,237
April 20, 2026	92.35	91.54	91.54	93.33	91.52	207,423
April 17, 2026	92.92	92.31	92.31	93.48	92	630,780
April 16, 2026	91.8	93.54	93.54	93.57	91.73	436,774
April 15, 2026	92.56	92.05	92.05	92.56	91.14	447,263
April 14, 2026	91.69	92.61	92.61	93.06	91.36	319,505
April 13, 2026	94.62	92.39	92.39	94.72	91.8	270,571
April 10, 2026	94.76	94.38	94.38	95	94.05	239,538
April 09, 2026	93.8	95.19	95.19	95.31	93.71	290,526
April 08, 2026	92.81	93.9	93.9	94.08	92.35	451,702
April 07, 2026	92.25	93.74	93.74	94.46	92.25	371,926
April 06, 2026	92.2	92.28	92.28	92.89	92.13	320,217
April 02, 2026	91.26	92.65	92.65	92.68	90.58	316,359
April 01, 2026	89.63	90.95	90.95	91.32	89.63	288,977
March 31, 2026	90.93	90.54	90.54	91.88	89.32	391,477
March 30, 2026	91.32	91.4	91.4	91.75	89.45	556,082
March 27, 2026	91.02	90.68	90.68	91.71	90.47	280,062
March 26, 2026	90.26	91.09	91.09	91.29	90.13	273,950
March 25, 2026	90.91	90.24	90.24	90.95	89.53	280,564
March 24, 2026	90.14	90.38	90.38	91.7	90.09	302,862
March 23, 2026	89.77	90.42	90.42	91.2	88.95	341,773
March 20, 2026	91.65	88.44	88.44	91.65	88.36	1M
March 19, 2026	91.16	91.57	91.57	92.37	90.38	268,743
March 18, 2026	91.07	91.39	91.39	91.59	90.38	410,555
March 17, 2026	92.81	91.87	91.87	93.06	91.35	347,976
March 16, 2026	93.53	92.11	92.11	94.27	91.94	256,329
March 13, 2026	91.84	92.76	92.76	92.78	91.18	332,849
March 12, 2026	90.83	91.22	91.22	91.68	89.26	309,458
March 11, 2026	90.84	89.96	89.96	90.84	89.14	299,779
March 10, 2026	90.99	91	90.18	92.07	90.58	361,515
March 09, 2026	91.44	91.87	91.04	92.01	90.61	230,450