Spire Inc. - SR - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 15, 2025	76.47	75.8	75.8	76.97	74.76	615,102
August 14, 2025	77.49	77.52	77.52	77.72	76.99	276,227
August 13, 2025	77.07	77.59	77.59	77.61	76.45	405,504
August 12, 2025	76.74	76.78	76.78	76.86	75.87	333,240
August 11, 2025	76.54	76.28	76.28	76.83	75.97	437,005
August 08, 2025	75.82	76.04	76.04	76.36	75.28	496,100
August 07, 2025	74.92	75.7	75.7	76.01	74.65	447,511
August 06, 2025	74.42	74.83	74.83	75.51	74.42	633,208
August 05, 2025	77.32	75.18	75.18	77.32	74.75	856,600
August 04, 2025	74.55	75.91	75.91	76.26	74.46	688,300
August 01, 2025	73.48	74.23	74.23	75.03	73.48	749,500
July 31, 2025	73.41	74.47	74.47	75.25	73.41	1.08M
July 30, 2025	73.06	74.02	74.02	74.44	72.82	1.1M
July 29, 2025	73.51	72.83	72.83	73.83	71.24	1.16M
July 28, 2025	76.02	75.75	75.75	76.26	75.44	285,092
July 25, 2025	76.79	76.41	76.41	77.09	76.18	342,321
July 24, 2025	76.72	76.73	76.73	77.07	76.19	338,400
July 23, 2025	77.61	76.57	76.57	77.61	76.25	291,900
July 22, 2025	76.75	77.58	77.58	77.92	76.75	416,100
July 21, 2025	75.05	76.76	76.76	76.86	75.05	360,322
July 18, 2025	75.73	75.32	75.32	76.22	74.98	347,400
July 17, 2025	75.9	75.41	75.41	76.54	75.3	554,600
July 16, 2025	75.88	75.93	75.93	76.88	75.51	489,108
July 15, 2025	75.92	75.76	75.76	76.57	75.24	676,000
July 14, 2025	74.45	75.59	75.59	76.07	74.19	633,300
July 11, 2025	74.24	74.44	74.44	74.86	73.72	502,400
July 10, 2025	73.52	74.56	74.56	74.86	73.28	417,222
July 09, 2025	74.09	74.01	74.01	74.21	73.63	488,200
July 08, 2025	73.5	73.95	73.95	74.3	73.13	489,320
July 07, 2025	73.95	73.98	73.98	74.66	73.41	449,000
July 03, 2025	73.72	74.06	74.06	74.21	73.46	225,400
July 02, 2025	73.12	73.41	73.41	74.03	73.12	481,227
July 01, 2025	72.72	73.57	73.57	74.46	72.6	509,200
June 30, 2025	72.97	72.99	72.99	73.33	72.39	281,500
June 27, 2025	73.51	72.89	72.89	74.33	72.78	880,909
June 26, 2025	73.08	73.68	73.68	73.75	72.71	466,000
June 25, 2025	74.1	72.93	72.93	74.24	72.81	511,802
June 24, 2025	74.14	74.5	74.51	74.81	74.14	243,679
June 23, 2025	73.25	74.48	74.48	74.5	73.25	322,600
June 20, 2025	72.45	72.87	72.87	73.24	72.42	818,200
June 18, 2025	72.19	72.41	72.41	72.94	71.86	592,543
June 17, 2025	71.85	72.22	72.22	72.24	71.28	369,016
June 16, 2025	72.59	72.04	72.04	72.99	71.57	337,300
June 13, 2025	72.89	72.26	72.26	73.31	72.01	342,844
June 12, 2025	73.17	73.3	73.3	73.3	72.48	608,928
June 11, 2025	73.85	73.23	73.23	74.24	73.05	316,206
June 10, 2025	73.96	74.55	73.76	74.57	73.87	309,400
June 09, 2025	73.38	73.84	73.06	74.24	73.1	316,207
June 06, 2025	74.2	73.63	72.85	74.31	73.18	344,533
June 05, 2025	73.15	73.6	72.83	73.81	72.69	355,919
June 04, 2025	74.86	73.31	72.54	74.86	73.18	685,500
June 03, 2025	74.92	75.21	74.42	75.32	73.96	536,700
June 02, 2025	74.87	74.65	73.86	75.28	73.9	436,224
May 30, 2025	74.91	75.28	74.49	75.54	74.69	496,301
May 29, 2025	73.5	74.79	74	74.9	73.11	412,300
May 28, 2025	75.19	73.74	72.96	75.28	73.5	481,600
May 27, 2025	75.06	75.4	74.61	75.69	74.6	467,200
May 23, 2025	73.9	74.62	74.62	74.76	73.06	385,453
May 22, 2025	73.88	73.47	73.47	74.04	72.7	399,000
May 21, 2025	75.03	74.24	74.24	75.56	73.93	525,700

Spire Inc. (SR) NYSE