Spire Inc. (SR) NYSE

Currency In USD

SR Historical Return

If you invested $1000 in Spire Inc. (SR) 10 years ago, it would be worth $1,693.52 as of July 13, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,373.19, while $1000 invested 1 year ago would be worth $1,100.01. This corresponds to total returns of 69.35%, 37.32%, 10%, respectively, with annualized returns of 5.41%, 6.54%, 10%.

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
July 10, 2026	80.52	80.73	80.73	81.21	80.3	297,927
July 09, 2026	79.69	80.58	80.58	81.11	79.14	539,587
July 08, 2026	81.19	79.85	79.85	81.26	79.82	574,827
July 07, 2026	79.1	81.04	81.04	81.38	79.01	600,036
July 06, 2026	79.7	78.46	78.46	79.73	77.94	778,659
July 02, 2026	78.56	79.68	79.68	79.74	78.42	715,547
July 01, 2026	77.88	78	78	78.92	77.84	889,711
June 30, 2026	78.73	78.09	78.09	79.01	77.89	822,345
June 29, 2026	80.15	79.28	79.28	80.4	78.63	715,816
June 26, 2026	79.6	80.86	80.86	80.95	78.74	1.98M
June 25, 2026	79.71	79.29	79.29	80.92	78.99	698,286
June 24, 2026	79.02	79.48	79.48	79.72	78.23	936,125
June 23, 2026	76.59	78.39	78.39	78.9	75.95	866,570
June 22, 2026	76.76	75.94	75.94	77.74	75.85	664,624
June 18, 2026	77.48	77.05	77.05	77.68	76.44	1.02M
June 17, 2026	77.87	77.27	77.27	78.57	76.54	551,157
June 16, 2026	78.14	78.38	78.38	79.57	77.68	591,399
June 15, 2026	78.7	78.74	78.74	79.41	78.27	608,617
June 12, 2026	78.05	79.1	79.1	79.37	78.05	761,826
June 11, 2026	79.98	77.84	77.84	80.47	77.83	579,111
June 10, 2026	81.15	80.26	80.26	81.18	79.77	898,539
June 09, 2026	80.66	80.25	80.25	81.5	79.69	833,335
June 08, 2026	81.61	80.38	80.38	82.53	80.32	565,936
June 05, 2026	81.72	82.38	82.38	83.34	81.3	705,203
June 04, 2026	81.25	81.1	81.1	82.41	80.66	269,225
June 03, 2026	81.94	81.1	81.1	83.39	81.1	508,132
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