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 $2,030.07 as of November 11, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,706.15, while $1000 invested 1 year ago would be worth $993.15. This corresponds to total returns of 103.01%, 70.62%, -0.69%, respectively, with annualized returns of 7.33%, 11.27%, -0.69%.

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
November 11, 2026	89	88.27	88.27	89.32	87.46	762,340
November 10, 2026	88.58	89.44	89.44	89.76	87.95	469,041
November 09, 2026	89.78	88.86	88.86	89.99	88.43	408,024
November 06, 2026	87.79	88.81	88.81	89.4	87.79	416,406
November 05, 2026	90.99	89.24	89.24	92.51	88.67	584,666
November 04, 2026	88.63	90.31	90.31	90.39	87.57	729,769
November 03, 2026	88.52	88.01	88.01	89.13	87.91	501,715
November 02, 2026	88.11	88.87	88.87	89.1	87.35	556,751
October 30, 2026	87.83	88	88	88.78	87.04	745,140
October 29, 2026	86.74	86.72	86.72	86.94	85.85	662,786
October 28, 2026	85.71	85.5	85.5	86.37	85.13	439,861
October 27, 2026	85.66	86.05	86.05	86.18	85.27	695,465
October 26, 2026	85.27	85.74	85.74	85.86	84.81	351,114
October 23, 2026	85.21	85.24	85.24	85.95	84.56	354,173
October 22, 2026	83.14	85.56	85.56	85.79	83.14	651,620
October 21, 2026	83.09	82.51	82.51	83.22	82.2	490,441
October 20, 2026	81.95	82.89	82.89	83.44	81.8	557,170
October 19, 2026	81.72	81.17	81.17	82.36	80.87	438,603
October 16, 2026	81.26	82.03	82.03	82.29	80.43	456,344
October 15, 2026	81.18	80.75	80.75	81.35	79.94	622,135
October 14, 2026	79.96	79.8	79.8	80.11	79	404,599
October 13, 2026	80.29	80.05	80.05	80.34	78.58	471,651
October 12, 2026	78.58	79.56	79.56	79.58	78.1	378,214
October 09, 2026	77.63	78.42	78.42	78.62	77.03	331,855
October 08, 2026	77.85	77.99	77.99	78.2	77.19	386,649
October 07, 2026	78.14	77.82	77.82	78.48	77.65	349,776
October 06, 2026	77.72	78.17	78.17	78.25	77.45	283,211
October 05, 2026	77.7	77.41	77.41	78.18	76.5	506,859
October 02, 2026	76.69	77.54	77.54	77.77	76.69	469,805
October 01, 2026	75.75	76.44	76.44	76.62	74.84	401,241
September 30, 2026	77.06	76.09	76.09	77.27	75.95	602,970
September 29, 2026	76.25	76.77	76.77	77.22	75.71	477,161
September 28, 2026	77.28	76.84	76.84	77.28	76.16	382,653
September 25, 2026	76.68	77.21	77.21	77.67	76.15	489,007
September 24, 2026	77.75	76.79	76.79	78.28	76.47	511,907
September 23, 2026	79.39	77.39	77.39	79.4	76.82	599,651
September 22, 2026	79.72	78.5	78.5	80.24	78.5	756,141
September 21, 2026	79.53	79.76	79.76	80.98	79.24	495,931
September 18, 2026	79.66	79.23	79.23	79.91	78.56	1.23M
September 17, 2026	80.05	80.34	80.34	80.86	79.74	395,363
September 16, 2026	79.97	79.9	79.9	81.13	79.73	479,317
September 15, 2026	81.15	80.22	80.22	81.16	79.58	628,520
September 11, 2026	81.41	80.2	80.2	81.66	80.11	499,123
September 10, 2026	82.05	81.47	81.47	82.09	81.07	547,692
September 09, 2026	83.6	81.62	81.62	83.62	80.63	584,050
September 08, 2026	82.53	83.44	83.44	84.11	82.53	451,295
September 04, 2026	82.96	82.68	82.68	83.85	82.42	382,084
September 03, 2026	82.02	83.33	83.33	83.82	82.02	401,635
September 02, 2026	82.82	82.77	82.77	83.36	81.29	659,268
September 01, 2026	82.24	82.78	82.78	82.86	81.8	362,834
August 31, 2026	81.58	81.84	81.84	82.74	81.13	533,199
August 28, 2026	83.05	82.56	82.56	83.91	82.33	692,144
August 27, 2026	82.8	82.54	82.54	83.54	82.17	408,435
August 26, 2026	82.97	83.66	83.66	84.3	82.97	506,769
August 25, 2026	81.48	83.21	83.21	83.34	81.47	524,429
August 24, 2026	79.9	82.37	82.37	82.69	79.9	429,001
August 21, 2026	84.16	80.92	80.92	84.16	80.8	518,047
August 20, 2026	83.26	83.3	83.3	84.62	82.35	370,010
August 19, 2026	83.74	83.52	83.52	84.65	83.39	424,560
August 18, 2026	83.2	83.13	83.13	84.23	83.03	494,244