Spire Inc. - SR - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	90.5	90.54	90.54	91.15	89.09	312,800
February 19, 2026	89.54	89.42	89.42	90.18	89.1	416,000
February 18, 2026	91.33	89.1	89.1	91.5	88.95	375,525
February 17, 2026	92.2	91.4	91.4	92.53	91.18	251,504
February 13, 2026	90.26	91.84	91.84	91.94	90.04	360,127
February 12, 2026	88.78	90.33	90.33	90.36	88.12	527,253
February 11, 2026	86.92	88.04	88.04	88.53	85.84	397,600
February 10, 2026	85.58	86.73	86.73	87.35	85.52	255,700
February 09, 2026	85.64	85.58	85.58	85.74	84.63	341,047
February 06, 2026	84.35	86.08	86.08	86.53	84.32	457,110
February 05, 2026	84.28	85.27	85.27	86.07	84.28	567,834
February 04, 2026	85.31	84.18	84.18	85.77	84.01	372,613
February 03, 2026	85.14	84.9	84.9	87	83.65	636,500
February 02, 2026	85.2	85.32	85.32	85.96	84.85	465,282
January 30, 2026	82.19	84.49	84.49	84.81	82.19	851,040
January 29, 2026	84.26	84.86	84.86	85.23	83.9	294,300
January 28, 2026	83.73	83.98	83.98	85.26	83.56	339,400
January 27, 2026	83.89	84.77	84.77	84.85	83.89	216,900
January 26, 2026	83.27	84.06	84.06	84.57	83.27	281,723
January 23, 2026	83.54	82.78	82.78	83.59	82.25	300,848
January 22, 2026	84.38	84.05	84.05	84.43	82.9	476,304
January 21, 2026	84.03	84.42	84.42	84.62	82.74	379,554
January 20, 2026	83.54	83.59	83.59	83.92	83	309,400
January 16, 2026	82.47	83.54	83.54	83.75	82.32	377,623
January 15, 2026	82.86	82.96	82.96	83.7	82.74	382,141
January 14, 2026	81.72	82.68	82.68	83.21	81.01	447,825
January 13, 2026	82.05	81.54	81.54	82.38	80.92	272,662
January 12, 2026	82.07	82.07	82.07	83.07	81.64	364,278
January 09, 2026	83.28	82.18	82.18	84.6	81.86	480,724
January 08, 2026	81.7	83.37	83.37	83.49	81.7	268,339
January 07, 2026	82.04	81.94	81.94	82.52	80.87	277,970
January 06, 2026	81.92	81.98	81.98	82.58	81.55	348,428
January 05, 2026	82.82	82.21	82.21	83.49	80.85	402,300
January 02, 2026	82.42	83.21	83.21	83.39	81.81	323,200
December 31, 2025	83.02	82.7	82.7	83.25	82.19	387,600
December 30, 2025	83.01	83.12	83.12	83.66	82.87	227,000
December 29, 2025	83.19	83.2	83.2	83.47	82.68	433,247
December 26, 2025	83.39	82.97	82.97	83.61	82.62	322,431
December 24, 2025	82.69	83.45	83.45	83.54	82.69	129,513
December 23, 2025	82.78	83.19	83.19	83.81	82.5	319,546
December 22, 2025	82.08	82.77	82.77	83.35	82.03	485,434
December 19, 2025	83.79	82.56	82.56	83.83	82.01	1.21M
December 18, 2025	84.14	84.04	84.04	84.68	83.3	450,600
December 17, 2025	84.25	83.92	83.92	84.76	83.56	522,848
December 16, 2025	84.53	83.7	83.7	85.03	83.34	477,639
December 15, 2025	83.71	83.9	83.9	83.9	82.47	363,601
December 12, 2025	82.59	83.31	83.31	83.62	82.05	489,510
December 11, 2025	81.71	82.13	82.13	82.58	81.42	435,700
December 10, 2025	82.19	82.2	81.37	82.84	81.58	674,000
December 09, 2025	82.63	82.17	82.17	83.14	81.84	348,920
December 08, 2025	82.55	82.38	82.38	82.85	81.5	323,219
December 05, 2025	82.24	82.43	82.43	83.02	82.12	403,700
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

Spire Inc. (SR) NYSE