Dark

SR
Spire Inc.
stock NYSE

At Close

May 9, 2025 3:59:57 PM EDT

74.66USD-0.480%(-0.36)336,715

74.63Bid 74.67Ask 0.04Spread

Pre-market

May 8, 2025 8:25:30 AM EDT

75.80USD+1.040%(+0.78)0

After-hours

May 9, 2025 4:00:30 PM EDT

74.66USD0.000%(0.00)1,532

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-05-09	74.76	75.0700	74.310000	74.66	-0.480%	336,715	0.000%
2025-05-08	75.95	76.4100	74.910000	75.02	-1.432%	357,941	-0.480%
2025-05-07	76.47	76.9500	75.990000	76.11	-0.666%	280,478	-1.905%
2025-05-06	76.30	77.0000	75.720000	76.62	+0.763%	426,442	-2.558%
2025-05-05	76.15	76.4300	75.520000	76.04	-0.575%	329,131	-1.815%
2025-05-02	76.56	77.0650	75.530000	76.48	+0.249%	399,862	-2.380%
2025-05-01	76.91	76.9100	75.554000	76.29	-0.327%	527,213	-2.137%
2025-04-30	77.58	77.5800	73.050000	76.54	-0.675%	715,092	-2.456%
2025-04-29	77.22	77.5800	76.861000	77.06	-0.426%	563,553	-3.114%
2025-04-28	76.85	77.4070	76.260000	77.39	+0.480%	438,509	-3.528%
2025-04-25	76.57	78.5400	76.270000	77.02	-1.206%	472,442	-3.064%
2025-04-24	77.36	78.0700	76.880000	77.96	+0.581%	371,363	-4.233%
2025-04-23	77.48	78.2300	76.850000	77.51	-0.475%	389,310	-3.677%
2025-04-22	77.18	78.4800	77.150000	77.88	+1.538%	402,545	-4.135%
2025-04-21	77.59	77.9300	75.970000	76.70	-1.160%	474,324	-2.660%
2025-04-17	77.39	79.0200	77.390000	77.60	+0.103%	365,261	-3.789%
2025-04-16	77.02	78.1300	76.932200	77.52	+0.977%	508,073	-3.689%
2025-04-15	76.47	77.1600	76.250000	76.77	+0.616%	384,319	-2.748%
2025-04-14	76.08	76.6050	74.801100	76.30	+1.679%	347,543	-2.149%
2025-04-11	74.74	75.6500	73.450000	75.04	+0.522%	370,978	-0.506%
2025-04-10	74.25	75.8400	73.110000	74.65	+0.121%	475,205	+0.013%
2025-04-09	73.27	76.4400	71.280000	74.56	+0.811%	618,756	+0.134%
2025-04-08	74.89	76.1500	73.270000	73.96	+0.312%	746,191	+0.946%
2025-04-07	73.89	76.2900	72.170000	73.73	-2.718%	721,529	+1.261%
2025-04-04	77.56	78.4300	74.410000	75.79	-4.148%	718,434	-1.491%
2025-04-03	78.17	79.8100	77.985000	79.07	+0.304%	576,405	-5.577%
2025-04-02	78.39	79.2200	78.268800	78.83	+0.102%	268,195	-5.290%
2025-04-01	78.28	78.9000	77.810000	78.75	+0.639%	453,659	-5.194%
2025-03-31	78.32	79.1100	77.640000	78.25	+0.064%	412,190	-4.588%
2025-03-28	77.87	78.5300	77.425000	78.20	+0.916%	508,636	-4.527%
2025-03-27	77.63	77.9300	77.095000	77.49	+0.233%	360,842	-3.652%
2025-03-26	76.96	77.7150	76.960000	77.31	+0.690%	332,360	-3.428%
2025-03-25	76.85	77.3600	76.120000	76.78	-0.325%	396,388	-2.761%
2025-03-24	76.76	77.5200	76.310000	77.03	+0.811%	350,545	-3.077%
2025-03-21	76.93	77.3600	76.002500	76.41	-1.292%	809,548	-2.290%
2025-03-20	78.11	78.8300	77.100000	77.41	+0.650%	867,404	-3.553%
2025-03-19	76.91	77.0499	76.010000	76.91	+0.786%	350,127	-2.925%
2025-03-18	76.20	76.6400	75.370000	76.31	+0.052%	344,329	-2.162%
2025-03-17	75.80	76.9600	75.800000	76.27	+0.210%	321,842	-2.111%
2025-03-14	74.92	76.1900	74.720000	76.11	+1.765%	557,821	-1.905%
2025-03-13	75.37	75.9400	73.940000	74.79	-0.293%	750,681	-0.174%
2025-03-12	75.13	75.8000	73.910000	75.01	-0.464%	510,284	-0.467%
2025-03-11	75.63	76.2500	74.675000	75.36	-0.764%	441,654	-0.929%
2025-03-10	76.50	77.4300	75.290000	75.94	-0.732%	535,966	-1.686%
2025-03-07	76.20	77.2100	76.050000	76.50	+0.724%	592,074	-2.405%
2025-03-06	76.20	76.3700	74.695000	75.95	-1.055%	441,465	-1.698%
2025-03-05	76.27	77.1500	76.270000	76.76	-0.182%	303,008	-2.736%
2025-03-04	77.74	78.8000	76.880000	76.90	-1.436%	544,876	-2.913%
2025-03-03	76.82	78.3300	76.425000	78.02	+1.509%	384,291	-4.307%
2025-02-28	76.37	76.9550	76.095000	76.86	+1.345%	460,050	-2.862%
2025-02-27	75.20	76.3000	74.600000	75.84	-0.720%	374,060	-1.556%
2025-02-26	75.88	76.7950	75.790000	76.39	+0.992%	478,117	-2.265%
2025-02-25	76.01	76.4050	75.050000	75.64	-0.356%	420,117	-1.296%
2025-02-24	75.48	76.2600	75.090000	75.91	+1.119%	308,397	-1.647%
2025-02-21	74.45	75.7000	74.030000	75.07	+1.528%	405,520	-0.546%
2025-02-20	73.79	74.4650	73.115000	73.94	-0.551%	207,543	+0.974%
2025-02-19	74.29	74.7000	73.925000	74.35	-0.482%	193,138	+0.417%
2025-02-18	73.79	74.8100	73.230000	74.71	+1.082%	285,108	-0.067%
2025-02-14	73.52	74.5000	73.260000	73.91	+0.736%	858,837	+1.015%
2025-02-13	72.90	73.5550	72.630000	73.37	+0.548%	283,412	+1.758%
2025-02-12	71.92	73.1500	71.920000	72.97	+0.027%	257,536	+2.316%
2025-02-11	71.60	72.9700	71.600000	72.95	+1.489%	285,207	+2.344%
2025-02-10	71.50	72.1000	71.175000	71.88	+0.700%	256,738	+3.868%
2025-02-07	72.04	72.2800	71.270000	71.38	-1.231%	396,306	+4.595%
2025-02-06	72.29	73.4900	71.985000	72.27	+1.474%	839,144	+3.307%
2025-02-05	68.48	71.8700	68.480000	71.22	+0.239%	378,147	+4.830%
2025-02-04	70.55	71.5200	70.157100	71.05	-0.518%	429,080	+5.081%
2025-02-03	69.91	71.5700	69.820000	71.42	+0.648%	274,912	+4.537%
2025-01-31	71.13	71.3500	70.350000	70.96	-0.949%	499,673	+5.214%
2025-01-30	70.14	71.9900	69.895000	71.64	+3.153%	306,965	+4.216%
2025-01-29	70.59	71.3000	68.960000	69.45	-1.615%	312,826	+7.502%
2025-01-28	70.71	71.1100	70.030000	70.59	-0.703%	184,756	+5.766%
2025-01-27	70.75	71.2735	69.760000	71.09	+2.067%	299,311	+5.022%
2025-01-24	68.70	69.6700	68.680000	69.65	+0.375%	245,093	+7.193%
2025-01-23	69.79	69.9500	68.940000	69.39	-0.158%	267,079	+7.595%
2025-01-22	71.68	71.6800	69.350000	69.50	-3.899%	346,318	+7.424%
2025-01-21	70.01	72.7800	70.010000	72.32	+3.908%	555,786	+3.236%
2025-01-17	68.97	69.8500	68.800000	69.60	+1.295%	277,885	+7.270%
2025-01-16	67.63	68.7700	67.343500	68.71	+1.657%	428,686	+8.660%
2025-01-15	68.43	68.4300	67.162100	67.59	+0.222%	213,497	+10.460%
2025-01-14	66.41	67.4600	66.330000	67.44	+1.735%	179,352	+10.706%
2025-01-13	65.64	66.3600	65.484953	66.29	+1.021%	181,878	+12.626%
2025-01-10	66.61	67.0400	65.150000	65.62	-2.627%	308,718	+13.776%
2025-01-08	65.91	67.3900	65.780000	67.39	+1.338%	378,578	+10.788%
2025-01-07	66.10	66.9550	65.900100	66.50	+0.393%	329,488	+12.271%
2025-01-06	67.95	68.1000	66.130000	66.24	-3.384%	255,466	+12.711%
2025-01-03	68.43	69.0000	68.030000	68.56	+0.234%	234,106	+8.897%
2025-01-02	68.41	68.5000	67.700000	68.40	+0.840%	483,301	+9.152%
2024-12-31	67.76	68.0200	66.980000	67.83	+0.548%	313,994	+10.069%
2024-12-30	67.06	67.7250	66.530100	67.46	+0.507%	191,794	+10.673%
2024-12-27	67.00	67.5000	66.670000	67.12	-0.607%	150,005	+11.234%
2024-12-26	66.65	67.6600	66.610000	67.53	+0.626%	220,611	+10.558%
2024-12-24	66.60	67.1100	66.270000	67.11	+0.690%	106,289	+11.250%
2024-12-23	66.23	66.6800	65.750000	66.65	-0.060%	259,567	+12.018%
2024-12-20	65.57	67.0100	65.210000	66.69	+1.739%	1,024,513	+11.951%
2024-12-19	64.80	65.9899	64.535000	65.55	+1.691%	289,566	+13.898%
2024-12-18	68.21	68.7900	64.440000	64.46	-5.622%	433,901	+15.824%
2024-12-17	67.31	68.5500	67.310000	68.30	+0.604%	385,674	+9.312%
2024-12-16	67.61	68.1300	67.110000	67.89	+0.281%	548,066	+9.972%
2024-12-13	67.61	67.8700	67.110000	67.70	-0.602%	248,822	+10.281%
2024-12-12	69.18	69.4250	68.010000	68.11	-0.873%	194,266	+9.617%
2024-12-11	69.52	69.5700	68.700000	68.71	-2.025%	314,545	+8.660%
2024-12-10	69.70	70.7200	68.800000	70.13	+0.372%	267,832	+6.459%
2024-12-09	70.80	71.3700	69.660000	69.87	-0.781%	297,927	+6.856%
2024-12-06	71.04	71.0400	70.080000	70.42	-0.480%	160,650	+6.021%
2024-12-05	71.74	72.4800	70.605000	70.76	-1.448%	293,292	+5.512%
2024-12-04	71.47	72.2000	71.410000	71.80	+0.112%	368,832	+3.983%
2024-12-03	73.20	73.2000	71.670000	71.72	-0.980%	244,637	+4.099%
2024-12-02	73.61	73.6100	72.140000	72.43	-1.038%	317,824	+3.079%
2024-11-29	73.53	73.6300	73.000000	73.19	+0.109%	132,305	+2.008%
2024-11-27	73.25	73.6400	72.775000	73.11	+0.702%	306,517	+2.120%
2024-11-26	73.06	73.2400	72.120000	72.60	-1.063%	292,983	+2.837%
2024-11-25	72.89	73.5200	72.595000	73.38	+1.144%	500,070	+1.744%
2024-11-22	71.00	72.7100	70.745000	72.55	+2.675%	483,663	+2.908%
2024-11-21	69.14	70.7300	68.440000	70.66	+3.319%	395,094	+5.661%
2024-11-20	67.33	68.4400	67.000000	68.39	+0.677%	313,538	+9.168%
2024-11-19	67.60	68.0100	67.020000	67.93	-0.381%	439,187	+9.907%
2024-11-18	66.28	68.3500	66.280000	68.19	+1.761%	525,017	+9.488%
2024-11-15	66.27	67.2650	66.130000	67.01	+1.654%	321,178	+11.416%
2024-11-14	65.96	66.3450	65.670000	65.92	+0.350%	301,067	+13.258%
2024-11-13	66.73	66.8933	65.630000	65.69	-0.695%	179,202	+13.655%
2024-11-12	66.19	67.2800	66.070000	66.15	+0.106%	270,314	+12.865%
2024-11-11	64.75	66.1900	64.450000	66.08	+2.577%	388,351	+12.984%
2024-11-08	64.33	65.1199	63.670000	64.42	+0.751%	345,608	+15.896%
2024-11-07	64.92	65.5700	63.890000	63.94	-1.767%	245,050	+16.766%
2024-11-06	63.78	65.5700	63.780000	65.09	+3.646%	488,449	+14.703%
2024-11-05	61.96	62.8200	61.920000	62.80	+0.900%	388,429	+18.885%
2024-11-04	62.34	62.9900	61.870000	62.24	-0.432%	260,003	+19.955%
2024-11-01	63.82	64.0200	62.310000	62.51	-2.114%	208,480	+19.437%
2024-10-31	64.50	65.0600	63.810000	63.86	-0.962%	383,563	+16.912%
2024-10-30	64.88	65.0200	64.370000	64.48	-0.047%	293,087	+15.788%
2024-10-29	64.73	64.9500	64.260000	64.51	-1.164%	219,041	+15.734%
2024-10-28	65.22	65.7700	65.135000	65.27	+0.679%	222,065	+14.386%
2024-10-25	65.99	65.9900	64.780000	64.83	-1.204%	178,770	+15.163%
2024-10-24	66.16	66.1600	65.360000	65.62	-0.319%	195,406	+13.776%
2024-10-23	65.98	66.4100	65.620000	65.83	-0.844%	389,701	+13.413%
2024-10-22	66.16	66.7900	65.590000	66.39	+0.211%	545,261	+12.457%
2024-10-21	65.48	66.4000	64.570000	66.25	+1.533%	700,358	+12.694%
2024-10-18	64.12	65.2800	63.840000	65.25	+2.305%	417,274	+14.421%
2024-10-17	64.80	65.1300	61.555000	63.78	-4.521%	1,282,216	+17.059%
2024-10-16	65.96	66.9200	65.960000	66.80	+1.891%	225,165	+11.766%
2024-10-15	65.66	66.3500	65.260000	65.56	+0.460%	222,365	+13.880%
2024-10-14	64.84	65.3000	64.510000	65.26	+0.601%	161,094	+14.404%
2024-10-11	64.00	64.9700	64.000000	64.87	+1.518%	161,988	+15.092%
2024-10-10	64.25	64.5400	63.740000	63.90	-0.699%	252,011	+16.839%
2024-10-09	64.65	65.3000	64.140000	64.35	-0.217%	235,700	+16.022%
2024-10-08	64.29	65.0200	64.215000	64.49	+0.374%	310,754	+15.770%
2024-10-07	64.86	64.9550	63.825000	64.25	-1.336%	347,362	+16.202%
2024-10-04	65.00	65.4700	64.805000	65.12	+0.138%	232,961	+14.650%
2024-10-03	65.46	65.5900	65.000000	65.03	-1.005%	162,975	+14.809%
2024-10-02	66.54	67.0600	65.520000	65.69	-1.853%	279,543	+13.655%
2024-10-01	67.27	67.5500	66.770000	66.93	-0.535%	260,593	+11.549%
2024-09-30	67.26	67.6550	66.920000	67.29	+0.223%	219,031	+10.953%
2024-09-27	66.65	67.3600	66.650000	67.14	+1.206%	251,001	+11.200%
2024-09-26	66.86	67.2250	66.210000	66.34	-0.659%	190,664	+12.541%
2024-09-25	67.21	67.2600	66.480000	66.78	-0.015%	303,645	+11.800%
2024-09-24	66.96	67.4800	66.640100	66.79	-0.462%	253,648	+11.783%
2024-09-23	66.89	67.2300	66.700000	67.10	+0.811%	273,949	+11.267%
2024-09-20	66.54	66.9000	65.950000	66.56	-0.315%	851,126	+12.169%
2024-09-19	66.86	66.8600	66.000000	66.77	-0.045%	428,354	+11.817%
2024-09-18	66.81	67.6000	66.590100	66.80	-0.179%	326,473	+11.766%
2024-09-17	67.30	67.8100	66.830000	66.92	-0.045%	186,303	+11.566%
2024-09-16	66.60	67.1400	66.490000	66.95	+1.011%	302,966	+11.516%
2024-09-13	65.50	66.3100	65.410000	66.28	+1.954%	375,325	+12.643%
2024-09-12	64.72	65.4900	64.720000	65.01	+0.371%	316,724	+14.844%
2024-09-11	65.85	65.8700	64.420000	64.77	-3.198%	573,071	+15.269%
2024-09-10	65.69	66.9400	65.690000	66.91	+1.780%	287,788	+11.583%
2024-09-09	65.54	65.9900	64.910000	65.74	+0.305%	310,389	+13.569%
2024-09-06	66.13	66.3600	65.470000	65.54	-0.637%	208,657	+13.915%
2024-09-05	66.24	66.5600	65.890000	65.96	+0.243%	300,082	+13.190%
2024-09-04	66.18	66.6000	65.560000	65.80	-0.529%	235,117	+13.465%
2024-09-03	65.71	66.2150	65.500000	66.15	+0.273%	594,544	+12.865%
2024-08-30	65.69	66.0300	65.280000	65.97	+0.779%	717,205	+13.173%
2024-08-29	65.62	65.8700	65.010000	65.46	+0.245%	231,116	+14.054%
2024-08-28	64.93	66.1000	64.930000	65.30	+0.246%	236,461	+14.334%
2024-08-27	65.49	66.0900	65.000000	65.14	-0.595%	240,150	+14.615%
2024-08-26	65.98	66.3700	65.500000	65.53	-0.107%	372,834	+13.933%
2024-08-23	65.20	65.7600	64.990000	65.60	+1.172%	336,347	+13.811%
2024-08-22	64.94	65.0100	64.395000	64.84	-0.261%	186,299	+15.145%
2024-08-21	64.61	65.0700	64.370000	65.01	+0.510%	213,683	+14.844%
2024-08-20	64.32	65.2400	64.200000	64.68	+0.279%	406,240	+15.430%
2024-08-19	64.84	65.0600	64.420000	64.50	-0.340%	216,403	+15.752%
2024-08-16	64.46	64.8750	64.080000	64.72	+0.732%	343,582	+15.358%
2024-08-15	64.65	64.6525	63.590000	64.25	+0.611%	407,610	+16.202%
2024-08-14	64.00	64.0700	63.550100	63.86	-0.203%	243,976	+16.912%
2024-08-13	63.90	64.2000	63.510100	63.99	+0.803%	251,940	+16.674%
2024-08-12	63.94	64.0100	63.180000	63.48	-1.137%	212,106	+17.612%
2024-08-09	64.00	64.3400	63.290000	64.21	+0.265%	312,997	+16.275%
2024-08-08	64.66	65.0200	63.870000	64.04	-1.097%	327,506	+16.583%
2024-08-07	64.74	65.0500	64.270000	64.75	+0.825%	277,701	+15.305%
2024-08-06	63.75	64.8500	63.510000	64.22	+0.454%	313,763	+16.257%
2024-08-05	65.39	65.6400	63.510000	63.93	-3.298%	491,763	+16.784%
2024-08-02	66.13	66.9400	65.010000	66.11	-0.241%	568,238	+12.933%
2024-08-01	66.58	67.0900	64.880000	66.27	-0.481%	318,097	+12.660%
2024-07-31	65.67	67.3500	65.250200	66.59	-1.465%	698,934	+12.119%
2024-07-30	67.50	67.6300	66.880000	67.58	+0.461%	463,461	+10.476%
2024-07-29	67.84	67.9841	67.000000	67.27	-0.738%	471,115	+10.986%
2024-07-26	67.67	67.9500	67.040000	67.77	+0.953%	415,830	+10.167%
2024-07-25	66.94	68.0205	66.800000	67.13	+0.690%	432,122	+11.217%
2024-07-24	66.46	67.1100	66.250000	66.67	+0.786%	437,775	+11.984%
2024-07-23	66.15	66.7700	65.480000	66.15	+0.151%	356,649	+12.865%
2024-07-22	65.70	66.1100	65.313000	66.05	+0.840%	187,910	+13.036%
2024-07-19	65.66	65.6600	64.530000	65.50	-0.015%	217,540	+13.985%
2024-07-18	65.52	66.3700	65.260100	65.51	-0.622%	420,348	+13.967%
2024-07-17	64.68	66.3000	64.630000	65.92	+2.154%	319,443	+13.258%
2024-07-16	62.90	64.6300	62.840000	64.53	+3.347%	397,197	+15.698%
2024-07-15	62.40	62.8600	62.020000	62.44	+0.450%	292,976	+19.571%
2024-07-12	62.00	62.9641	61.950000	62.16	+0.893%	348,454	+20.109%
2024-07-11	60.53	62.1299	60.270000	61.61	+3.165%	345,249	+21.182%
2024-07-10	59.56	59.7400	59.000000	59.72	+0.861%	280,016	+25.017%
2024-07-09	59.00	59.3842	58.640000	59.21	+0.101%	492,892	+26.094%
2024-07-08	59.96	60.2600	59.100000	59.15	-1.021%	277,512	+26.221%
2024-07-05	59.97	60.4050	59.650000	59.76	-0.466%	167,638	+24.933%
2024-07-03	60.75	60.7900	59.930000	60.04	-0.908%	95,334	+24.350%
2024-07-02	60.31	60.8500	60.140000	60.59	+0.448%	232,065	+23.222%
2024-07-01	60.88	61.4899	60.050000	60.32	-0.675%	295,835	+23.773%
2024-06-28	60.43	60.8900	60.190000	60.73	+1.048%	1,054,753	+22.938%
2024-06-27	59.39	60.1600	59.225500	60.10	+1.503%	314,658	+24.226%
2024-06-26	58.90	59.2200	58.270000	59.21	+0.509%	318,030	+26.094%
2024-06-25	59.34	59.4600	58.655000	58.91	-0.624%	279,817	+26.736%
2024-06-24	58.65	59.3900	58.650000	59.28	+1.160%	241,587	+25.945%
2024-06-21	58.70	59.1200	58.390000	58.60	+0.017%	901,760	+27.406%
2024-06-20	58.23	59.0500	58.230000	58.59	+0.308%	232,091	+27.428%
2024-06-18	58.56	58.8400	58.190000	58.41	-0.307%	423,161	+27.821%
2024-06-17	58.09	59.0400	58.090000	58.59	+0.205%	193,363	+27.428%
2024-06-14	57.77	58.6100	57.770000	58.47	+0.447%	420,369	+27.689%
2024-06-13	58.56	58.9350	57.955000	58.21	-0.750%	310,110	+28.260%
2024-06-12	59.87	59.8750	58.477200	58.65	-0.627%	246,106	+27.298%
2024-06-11	58.71	59.4350	58.500000	59.02	-1.469%	202,325	+26.499%
2024-06-10	59.50	60.0100	59.090000	59.90	+0.268%	254,050	+24.641%
2024-06-07	59.55	60.1700	59.335000	59.74	-0.632%	224,226	+24.975%
2024-06-06	60.19	60.6200	59.980000	60.12	-0.776%	187,224	+24.185%
2024-06-05	61.50	61.7856	60.510000	60.59	-1.703%	338,955	+23.222%
2024-06-04	61.00	61.7200	60.790000	61.64	+0.538%	215,976	+21.123%
2024-06-03	61.46	62.0900	61.230000	61.31	+0.033%	243,962	+21.775%
2024-05-31	60.15	61.3400	60.050000	61.29	+2.218%	315,787	+21.814%
2024-05-30	59.38	60.1000	59.322500	59.96	+1.455%	229,521	+24.516%
2024-05-29	58.77	59.2350	58.490000	59.10	-0.388%	211,807	+26.328%
2024-05-28	59.98	60.2850	59.225000	59.33	-0.586%	305,647	+25.839%
2024-05-24	60.48	60.6550	59.550000	59.68	-0.962%	176,003	+25.101%
2024-05-23	61.63	61.6500	60.125000	60.26	-2.822%	193,641	+23.896%
2024-05-22	62.96	63.0650	61.840000	62.01	-1.945%	250,936	+20.400%
2024-05-21	62.94	63.4953	62.820000	63.24	+0.525%	268,604	+18.058%
2024-05-20	62.50	62.9700	62.395000	62.91	+0.511%	205,659	+18.677%
2024-05-17	62.29	62.6300	61.890000	62.59	+0.449%	276,914	+19.284%
2024-05-16	61.96	62.3200	61.700000	62.31	+0.484%	244,390	+19.820%
2024-05-15	62.50	62.5000	61.895000	62.01	+0.259%	201,312	+20.400%
2024-05-14	62.75	62.8550	61.750000	61.85	-0.563%	248,594	+20.711%
2024-05-13	62.15	62.6050	62.015000	62.20	+0.517%	317,376	+20.032%
2024-05-10	61.89	62.0999	61.170000	61.88	+0.341%	250,081	+20.653%
2024-05-09	61.64	61.9350	61.437000	61.67	+0.146%	358,178	+21.064%
2024-05-08	61.69	62.0600	61.300000	61.58	-0.372%	434,066	+21.241%
2024-05-07	61.24	62.0900	61.100000	61.81	+1.046%	356,480	+20.790%
2024-05-06	61.81	61.8100	61.060000	61.17	-0.228%	458,365	+22.053%
2024-05-03	62.37	62.4700	61.040000	61.31	-0.600%	429,322	+21.775%
2024-05-02	61.02	62.3100	60.965000	61.68	-0.355%	537,171	+21.044%
2024-05-01	62.10	63.2100	61.400000	61.90	+0.178%	489,537	+20.614%
2024-04-30	61.47	62.1500	60.934000	61.79	+0.292%	429,571	+20.829%
2024-04-29	61.63	62.0100	61.500000	61.61	+0.342%	245,898	+21.182%
2024-04-26	61.56	62.3900	61.265000	61.40	-0.567%	351,405	+21.596%
2024-04-25	62.05	62.1500	61.300000	61.75	-0.483%	319,569	+20.907%
2024-04-24	60.63	62.1450	60.450000	62.05	+1.439%	495,865	+20.322%
2024-04-23	60.36	61.5300	60.360000	61.17	-0.342%	284,717	+22.053%
2024-04-22	60.89	61.7550	60.650000	61.38	+0.772%	220,367	+21.636%
2024-04-19	59.46	61.1900	59.460000	60.91	+2.542%	451,523	+22.574%
2024-04-18	58.38	59.4700	58.230000	59.40	+2.097%	356,283	+25.690%
2024-04-17	58.50	58.9900	58.120000	58.18	+0.069%	386,794	+28.326%
2024-04-16	57.94	58.4100	57.270000	58.14	-0.428%	384,625	+28.414%
2024-04-15	58.84	59.0200	57.690000	58.39	-0.460%	328,024	+27.864%
2024-04-12	59.00	59.9350	58.520000	58.66	-0.051%	487,875	+27.276%
2024-04-11	58.60	58.8700	57.900000	58.69	+0.359%	285,221	+27.211%
2024-04-10	59.14	59.1700	57.960000	58.48	-3.018%	249,920	+27.668%
2024-04-09	60.30	60.6400	59.910000	60.30	+0.433%	248,770	+23.814%
2024-04-08	59.40	60.0500	59.400000	60.04	+1.180%	295,284	+24.350%
2024-04-05	59.44	59.7200	58.990000	59.34	-0.935%	285,340	+25.817%
2024-04-04	61.04	61.0400	59.600000	59.90	-0.861%	290,035	+24.641%
2024-04-03	60.70	60.9200	60.310000	60.42	-1.016%	249,016	+23.568%
2024-04-02	60.66	61.4650	60.660000	61.04	+0.148%	326,650	+22.313%
2024-04-01	61.43	61.6000	60.570000	60.95	-0.684%	282,344	+22.494%
2024-03-28	60.75	61.6800	60.750000	61.37	+1.321%	361,643	+21.656%
2024-03-27	59.86	60.6800	59.860000	60.57	+1.747%	404,914	+23.262%
2024-03-26	60.02	60.0200	58.960000	59.53	-0.551%	276,789	+25.416%
2024-03-25	60.12	60.3600	59.480000	59.86	+0.151%	286,766	+24.724%
2024-03-22	60.08	60.0800	59.435000	59.77	+0.184%	287,586	+24.912%
2024-03-21	60.00	60.4300	59.620000	59.66	-0.500%	319,157	+25.142%
2024-03-20	58.99	60.2100	58.990000	59.96	+1.181%	278,840	+24.516%
2024-03-19	58.99	59.7200	58.820000	59.26	+0.645%	276,416	+25.987%
2024-03-18	59.59	59.7200	58.670000	58.88	-1.191%	302,091	+26.800%
2024-03-15	59.51	60.3300	59.250000	59.59	-0.368%	1,228,992	+25.289%
2024-03-14	60.05	60.2000	59.215000	59.81	-0.993%	481,531	+24.829%
2024-03-13	60.84	61.3300	60.312000	60.41	-0.918%	383,389	+23.589%
2024-03-12	60.85	61.2100	60.505000	60.97	-0.311%	381,223	+22.454%
2024-03-11	60.48	61.3600	60.480000	61.16	+0.758%	384,599	+22.073%
2024-03-08	60.89	61.0700	60.490000	60.70	-0.736%	550,458	+22.998%
2024-03-07	61.18	61.6050	60.870000	61.15	+0.675%	297,264	+22.093%
2024-03-06	61.27	61.2800	60.350000	60.74	0.000%	435,719	+22.917%
2024-03-05	61.12	61.5700	60.410000	60.74	-0.279%	309,260	+22.917%
2024-03-04	59.47	60.9700	59.470000	60.91	+2.181%	308,041	+22.574%
2024-03-01	59.08	59.7787	58.510000	59.61	+0.489%	272,320	+25.247%
2024-02-29	59.79	59.8100	59.090000	59.32	-0.084%	421,815	+25.860%
2024-02-28	58.80	59.4750	58.800000	59.37	+0.508%	316,663	+25.754%
2024-02-27	58.81	59.1100	58.590000	59.07	+0.923%	196,560	+26.392%
2024-02-26	58.71	58.7400	57.940000	58.53	-1.031%	292,965	+27.559%
2024-02-23	59.50	59.7200	58.855000	59.14	-0.772%	474,925	+26.243%
2024-02-22	59.06	59.6500	58.420000	59.60	-0.218%	439,131	+25.268%
2024-02-21	59.58	60.1244	59.270000	59.73	-0.134%	404,291	+24.996%
2024-02-20	59.34	60.7000	59.340000	59.81	+0.656%	609,549	+24.829%
2024-02-16	59.97	60.0950	59.205000	59.42	-1.016%	409,276	+25.648%
2024-02-15	58.77	60.2200	58.770000	60.03	+2.615%	533,263	+24.371%
2024-02-14	57.92	58.6600	57.130000	58.50	+1.316%	637,087	+27.624%
2024-02-13	58.12	58.4700	56.990000	57.74	-2.696%	525,648	+29.304%
2024-02-12	58.35	59.4500	58.350000	59.34	+1.697%	359,787	+25.817%
2024-02-09	58.18	58.5500	57.970000	58.35	-0.188%	441,064	+27.952%
2024-02-08	57.77	58.7400	57.430000	58.46	+1.037%	1,202,284	+27.711%
2024-02-07	57.97	58.2350	57.530000	57.86	-0.155%	485,317	+29.036%
2024-02-06	57.87	58.2500	57.330000	57.95	-0.138%	532,665	+28.835%
2024-02-05	58.25	58.7300	57.470000	58.03	-1.644%	782,445	+28.658%
2024-02-02	58.49	59.4900	57.980000	59.00	-0.456%	831,182	+26.542%
2024-02-01	57.71	59.3700	57.150000	59.27	+4.404%	1,649,162	+25.966%
2024-01-31	58.46	58.5150	56.360000	56.77	-2.171%	3,158,687	+31.513%
2024-01-30	58.36	58.5290	57.830000	58.03	-0.854%	576,324	+28.658%
2024-01-29	58.11	58.7600	57.770000	58.53	+0.653%	510,626	+27.559%
2024-01-26	59.14	59.3600	58.110000	58.15	-1.156%	371,014	+28.392%
2024-01-25	60.15	60.1500	58.510000	58.83	-1.126%	683,964	+26.908%
2024-01-24	61.29	61.4800	59.065000	59.50	-2.154%	848,209	+25.479%
2024-01-23	60.37	60.9900	59.950000	60.81	+1.064%	924,683	+22.776%
2024-01-22	59.22	60.5200	58.850000	60.17	+2.347%	953,501	+24.082%
2024-01-19	58.47	58.8200	57.630000	58.79	+1.014%	512,063	+26.994%
2024-01-18	58.41	58.5425	57.600000	58.20	-0.360%	432,891	+28.282%
2024-01-17	58.47	59.3000	57.890000	58.41	-1.000%	482,214	+27.821%
2024-01-16	60.09	60.0900	58.810000	59.00	-1.814%	598,827	+26.542%
2024-01-12	60.57	60.7700	59.870000	60.09	+0.418%	257,987	+24.247%
2024-01-11	61.12	61.1200	59.530000	59.84	-2.557%	530,544	+24.766%
2024-01-10	61.76	61.9058	61.260000	61.41	-0.534%	354,926	+21.576%
2024-01-09	62.48	62.4800	61.650000	61.74	-2.093%	419,821	+20.926%
2024-01-08	62.80	63.1900	62.240000	63.06	+0.574%	325,967	+18.395%
2024-01-05	62.61	63.4300	62.320000	62.70	-0.602%	397,112	+19.075%
2024-01-04	63.90	63.9300	62.740000	63.08	-0.942%	798,794	+18.358%
2024-01-03	63.76	64.6400	63.030000	63.68	-0.125%	499,868	+17.242%
2024-01-02	62.34	64.1400	62.090000	63.76	+2.278%	481,176	+17.095%
2023-12-29	62.09	62.5800	61.870000	62.34	-0.112%	380,353	+19.763%
2023-12-28	62.27	63.0700	62.270000	62.41	-0.272%	279,223	+19.628%
2023-12-27	63.40	63.4000	62.350000	62.58	-1.137%	345,070	+19.303%
2023-12-26	63.77	64.0750	63.280000	63.30	-0.753%	626,331	+17.946%
2023-12-22	63.24	64.6600	62.990000	63.78	+1.254%	466,422	+17.059%
2023-12-21	62.88	63.3400	62.390000	62.99	+0.463%	322,400	+18.527%
2023-12-20	63.62	64.2100	62.565000	62.70	-1.384%	353,687	+19.075%
2023-12-19	63.04	63.8300	62.939800	63.58	+1.242%	461,438	+17.427%
2023-12-18	63.33	63.4600	62.610000	62.80	-0.207%	346,332	+18.885%
2023-12-15	64.66	64.6900	62.560000	62.93	-2.676%	1,396,698	+18.640%
2023-12-14	65.71	66.4800	64.540000	64.66	-0.980%	955,957	+15.466%
2023-12-13	63.64	65.5700	63.372300	65.30	+2.191%	566,841	+14.334%
2023-12-12	63.44	63.9400	62.410100	63.90	+0.820%	1,108,766	+16.839%
2023-12-11	62.61	63.3900	62.260000	63.38	+0.795%	389,879	+17.797%
2023-12-08	63.23	63.4100	62.650000	62.88	-1.596%	266,416	+18.734%
2023-12-07	63.34	64.1500	63.185000	63.90	+0.709%	532,045	+16.839%
2023-12-06	62.19	63.4700	62.065000	63.45	+2.603%	396,242	+17.667%
2023-12-05	62.42	62.5950	61.530000	61.84	-1.167%	275,917	+20.731%
2023-12-04	61.59	62.9100	61.590000	62.57	+1.115%	457,279	+19.322%
2023-12-01	60.80	62.0900	60.530000	61.88	+1.426%	427,965	+20.653%
2023-11-30	61.07	61.3450	60.485000	61.01	+0.148%	513,552	+22.373%
2023-11-29	61.53	61.9581	60.690000	60.92	-0.669%	261,849	+22.554%
2023-11-28	60.90	61.6800	60.330000	61.33	+0.690%	319,475	+21.735%
2023-11-27	60.73	60.9400	59.910000	60.91	+0.296%	320,405	+22.574%
2023-11-24	60.54	60.9500	60.335000	60.73	+0.330%	116,218	+22.938%
2023-11-22	60.17	60.6550	59.590000	60.53	+1.288%	294,429	+23.344%
2023-11-21	60.81	60.9000	59.590000	59.76	-1.969%	416,513	+24.933%
2023-11-20	61.13	61.1500	60.250000	60.96	-0.652%	350,797	+22.474%
2023-11-17	60.02	61.3600	59.585800	61.36	+2.712%	391,069	+21.675%
2023-11-16	60.54	60.5400	58.920000	59.74	-0.284%	398,117	+24.975%

document.getElementById("NKHmQv").onerror = function(){this.style.display='none';}; .dark-mode .H7VTG9{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .H7VTG9{ color: #333333; background-color: white; border: 2px solid #333333; }SRSpire Inc.stock NYSE

SR
Spire Inc.
stock NYSE