Dark

SR
Spire Inc.
stock NYSE

At Close

Sep 30, 2026 3:59:53 PM EDT

76.14USD-0.821%(-0.63)602,970

76.18Bid 76.22Ask 0.04Spread

Pre-market

Sep 28, 2026 9:09:30 AM EDT

77.35USD+0.756%(+0.58)0

After-hours

Sep 30, 2026 4:10:30 PM EDT

76.09USD-0.066%(-0.05)1

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-30	76.8100	77.2400	76.0100	76.1400	-0.821%	602,970	0.000%
2026-09-29	76.2500	77.2150	75.7100	76.7700	-0.091%	477,547	-0.821%
2026-09-28	77.2800	77.2800	76.1600	76.8400	-0.479%	393,516	-0.911%
2026-09-25	76.6800	77.6700	76.1450	77.2100	+0.547%	499,449	-1.386%
2026-09-24	77.7500	78.2750	76.4700	76.7900	-0.775%	512,932	-0.846%
2026-09-23	79.3900	79.4000	76.8200	77.3900	-1.414%	608,885	-1.615%
2026-09-22	79.7200	80.2400	78.5000	78.5000	-1.580%	758,248	-3.006%
2026-09-21	79.5300	80.9800	79.2350	79.7600	+0.669%	523,929	-4.539%
2026-09-18	79.6600	79.9050	78.5600	79.2300	-1.382%	1,231,500	-3.900%
2026-09-17	80.0500	80.8600	79.7400	80.3400	+0.551%	434,804	-5.228%
2026-09-16	79.9750	81.1300	79.7300	79.9000	-0.399%	502,549	-4.706%
2026-09-15	81.1500	81.1600	79.5750	80.2200	-1.401%	681,218	-5.086%
2026-09-14	81.1800	81.5200	79.8650	81.3600	+1.446%	593,556	-6.416%
2026-09-11	81.4100	81.6600	80.1100	80.2000	-1.559%	500,627	-5.062%
2026-09-10	82.0500	82.0850	81.0700	81.4700	-0.184%	547,695	-6.542%
2026-09-09	83.6000	83.6200	80.6250	81.6200	-2.181%	601,593	-6.714%
2026-09-08	82.5300	84.1100	82.5300	83.4400	+0.919%	456,194	-8.749%
2026-09-04	82.9600	83.8450	82.4175	82.6800	-0.780%	422,782	-7.910%
2026-09-03	82.0200	83.8200	82.0200	83.3300	+0.677%	409,806	-8.628%
2026-09-02	82.8200	83.3600	81.2900	82.7700	-0.012%	665,572	-8.010%
2026-09-01	82.2400	82.8600	81.8000	82.7800	+1.149%	369,342	-8.021%
2026-08-31	81.5800	82.7400	81.1300	81.8400	-0.872%	533,476	-6.965%
2026-08-28	83.0500	83.9100	82.3300	82.5600	+0.024%	692,146	-7.776%
2026-08-27	82.8000	83.5400	82.1700	82.5400	-1.339%	408,437	-7.754%
2026-08-26	82.9700	84.3000	82.9700	83.6600	+0.541%	506,776	-8.989%
2026-08-25	81.4800	83.3400	81.4700	83.2100	+1.020%	524,429	-8.497%
2026-08-24	79.9000	82.6900	79.9000	82.3700	+1.792%	429,012	-7.563%
2026-08-21	84.1600	84.1600	80.8000	80.9200	-2.857%	518,298	-5.907%
2026-08-20	83.2600	84.6200	82.3500	83.3000	-0.263%	370,012	-8.595%
2026-08-19	83.7400	84.6500	83.3900	83.5200	+0.469%	424,561	-8.836%
2026-08-18	83.2000	84.2300	83.0300	83.1300	+1.021%	505,598	-8.409%
2026-08-17	82.4400	83.0400	81.9100	82.2900	-0.664%	393,485	-7.474%
2026-08-14	83.4600	83.4600	82.4500	82.8400	-0.109%	303,528	-8.088%
2026-08-13	82.3600	84.1600	82.0900	82.9300	+0.266%	405,426	-8.188%
2026-08-12	83.3100	83.3100	81.7300	82.7100	+0.315%	538,457	-7.943%
2026-08-11	81.2000	82.5100	80.9000	82.4500	+1.740%	426,481	-7.653%
2026-08-10	81.5500	82.0100	80.6650	81.0400	-1.135%	534,404	-6.046%
2026-08-07	80.2700	82.2300	80.0200	81.9700	+1.398%	521,946	-7.112%
2026-08-06	82.0000	82.1950	80.5450	80.8400	+0.074%	544,009	-5.814%
2026-08-05	79.0800	80.8450	78.4400	80.7800	+1.533%	491,959	-5.744%
2026-08-04	79.4100	80.3200	78.2800	79.5600	-0.662%	554,907	-4.299%
2026-08-03	80.6600	81.3500	79.6500	80.0900	+0.288%	394,487	-4.932%
2026-07-31	81.3500	81.7750	79.7500	79.8600	-0.832%	566,389	-4.658%
2026-07-30	80.3800	80.9500	79.2600	80.5300	-0.593%	411,386	-5.451%
2026-07-29	82.9500	83.3400	80.7800	81.0100	-1.866%	400,048	-6.012%
2026-07-28	83.1800	84.4450	82.4400	82.5500	+0.133%	385,682	-7.765%
2026-07-27	83.7000	83.9300	82.4000	82.4400	-1.009%	411,729	-7.642%
2026-07-24	83.1400	84.1600	82.9000	83.2800	+0.945%	408,017	-8.573%
2026-07-23	81.1100	83.2300	80.8200	82.5000	+0.512%	472,793	-7.709%
2026-07-22	81.3300	82.2200	80.8300	82.0800	+1.849%	294,564	-7.237%
2026-07-21	80.7200	81.1530	80.1000	80.5900	-0.739%	334,327	-5.522%
2026-07-20	81.5000	82.5500	80.7800	81.1900	-0.270%	425,329	-6.220%
2026-07-17	83.0700	84.3500	81.3110	81.4100	-0.659%	410,538	-6.473%
2026-07-16	80.4900	82.0500	80.2800	81.9500	+2.259%	344,769	-7.090%
2026-07-15	81.1000	81.3300	80.0600	80.1400	-1.536%	336,621	-4.991%
2026-07-14	82.3600	82.8000	81.1250	81.3900	-1.250%	372,786	-6.450%
2026-07-13	81.3500	82.6200	81.0300	82.4200	+2.093%	390,717	-7.620%
2026-07-10	80.5200	81.2100	80.2950	80.7300	+0.186%	297,927	-5.686%
2026-07-09	79.6900	81.1100	79.1400	80.5800	+0.914%	539,587	-5.510%
2026-07-08	81.1900	81.2600	79.8200	79.8500	-1.468%	574,828	-4.646%
2026-07-07	79.1000	81.3800	79.0100	81.0400	+3.288%	602,150	-6.046%
2026-07-06	79.7000	79.7300	77.9400	78.4600	-1.531%	778,663	-2.957%
2026-07-02	78.5600	79.7400	78.4200	79.6800	+2.154%	715,548	-4.443%
2026-07-01	77.8800	78.9200	77.8400	78.0000	-0.115%	889,712	-2.385%
2026-06-30	78.7300	79.0100	77.8900	78.0900	-1.501%	822,345	-2.497%
2026-06-29	80.1500	80.4000	78.6300	79.2800	-1.954%	716,149	-3.961%
2026-06-26	79.6000	80.9500	78.7400	80.8600	+1.980%	1,975,246	-5.837%
2026-06-25	79.7100	80.9150	78.9900	79.2900	-0.239%	698,286	-3.973%
2026-06-24	79.0200	79.7150	78.2300	79.4800	+1.390%	936,188	-4.202%
2026-06-23	76.5900	78.8950	75.9500	78.3900	+3.226%	866,572	-2.870%
2026-06-22	76.7600	77.7400	75.8500	75.9400	-1.441%	664,750	+0.263%
2026-06-18	77.4800	77.6800	76.4400	77.0500	-0.285%	1,016,165	-1.181%
2026-06-17	77.8700	78.5700	76.5400	77.2700	-1.416%	572,559	-1.462%
2026-06-16	78.1400	79.5650	77.6800	78.3800	-0.457%	591,527	-2.858%
2026-06-15	78.7000	79.4100	78.2700	78.7400	-0.455%	609,294	-3.302%
2026-06-12	78.0500	79.3699	78.0500	79.1000	+1.619%	762,029	-3.742%
2026-06-11	79.9800	80.4700	77.8300	77.8400	-3.015%	579,139	-2.184%
2026-06-10	81.1500	81.1800	79.7700	80.2600	+0.012%	898,562	-5.133%
2026-06-09	80.6600	81.5000	79.6900	80.2500	-0.162%	833,336	-5.121%
2026-06-08	81.6100	82.5300	80.3200	80.3800	-2.428%	565,936	-5.275%
2026-06-05	81.7200	83.3400	81.3000	82.3800	+1.578%	712,017	-7.575%
2026-06-04	81.2500	82.4099	80.6600	81.1000	0.000%	280,972	-6.116%
2026-06-03	81.9400	83.3950	81.0700	81.1000	-1.194%	519,826	-6.116%
2026-06-02	80.7600	82.5499	80.7600	82.0800	+1.685%	403,744	-7.237%
2026-06-01	81.8100	82.3250	80.4600	80.7200	-1.872%	410,385	-5.674%
2026-05-29	83.6500	83.7700	82.2200	82.2600	-1.662%	462,629	-7.440%
2026-05-28	85.4600	85.7200	83.3600	83.6500	-2.335%	438,314	-8.978%
2026-05-27	86.0000	87.1600	85.2150	85.6500	-0.684%	561,468	-11.103%
2026-05-26	87.9000	87.9200	86.0400	86.2400	-0.862%	375,815	-11.712%
2026-05-22	86.6800	87.1600	85.8800	86.9900	+0.230%	458,072	-12.473%
2026-05-21	86.9900	87.2850	85.7400	86.7900	+0.092%	372,272	-12.271%
2026-05-20	87.1300	87.6100	86.0900	86.7100	-0.310%	432,808	-12.190%
2026-05-19	86.2400	88.0500	86.2400	86.9800	+0.881%	268,119	-12.463%
2026-05-18	86.0400	86.7192	85.5901	86.2200	+0.925%	362,542	-11.691%
2026-05-15	86.1300	86.2400	84.7500	85.4300	-0.801%	445,598	-10.874%
2026-05-14	86.2800	87.1799	85.9200	86.1200	+0.655%	296,061	-11.588%
2026-05-13	85.9800	86.3599	84.2800	85.5600	-1.178%	316,295	-11.010%
2026-05-12	86.0500	87.6800	85.4700	86.5800	+0.956%	515,276	-12.058%
2026-05-11	86.6600	86.6896	85.1800	85.7600	+0.070%	541,124	-11.217%
2026-05-08	86.3800	86.3800	85.0400	85.7000	+0.210%	506,040	-11.155%
2026-05-07	86.1000	86.5550	84.6500	85.5200	-0.800%	686,464	-10.968%
2026-05-06	88.3700	90.6650	85.2800	86.2100	-4.008%	1,161,027	-11.681%
2026-05-05	90.4200	91.1000	89.5350	89.8100	-0.609%	262,375	-15.221%
2026-05-04	89.7200	90.8000	89.3801	90.3600	-0.055%	285,821	-15.737%
2026-05-01	91.2600	91.7600	90.0300	90.4100	-0.844%	248,799	-15.784%
2026-04-30	89.6900	91.4000	89.6900	91.1800	+1.616%	333,880	-16.495%
2026-04-29	90.2100	91.1324	89.6850	89.7300	-1.255%	265,018	-15.145%
2026-04-28	90.3850	91.7300	90.0050	90.8700	+0.509%	248,031	-16.210%
2026-04-27	91.1100	92.0800	90.3400	90.4100	-0.506%	292,848	-15.784%
2026-04-24	91.1900	91.7850	90.3500	90.8700	-0.482%	339,716	-16.210%
2026-04-23	89.2250	91.4200	89.1900	91.3100	+2.699%	275,451	-16.614%
2026-04-22	89.8900	90.2300	88.4000	88.9100	-0.604%	245,690	-14.363%
2026-04-21	92.2300	92.2300	89.1300	89.4500	-2.283%	329,277	-14.880%
2026-04-20	92.3500	93.3250	91.5200	91.5400	-0.834%	207,424	-16.823%
2026-04-17	92.9200	93.4800	92.0000	92.3100	-1.315%	630,780	-17.517%
2026-04-16	91.8000	93.5700	91.7325	93.5400	+1.619%	436,812	-18.602%
2026-04-15	92.5600	92.5600	91.1400	92.0500	-0.605%	447,264	-17.284%
2026-04-14	91.6900	93.0600	91.3600	92.6100	+0.238%	319,523	-17.784%
2026-04-13	94.6200	94.7200	91.8000	92.3900	-2.108%	270,780	-17.588%
2026-04-10	94.7600	95.0000	94.0500	94.3800	-0.851%	239,538	-19.326%
2026-04-09	93.8000	95.3100	93.7050	95.1900	+1.374%	290,529	-20.013%
2026-04-08	92.8100	94.0800	92.3450	93.9000	+0.171%	451,727	-18.914%
2026-04-07	92.2500	94.4600	92.2500	93.7400	+1.582%	371,926	-18.775%
2026-04-06	92.2000	92.9100	92.0500	92.2800	-0.399%	328,427	-17.490%
2026-04-02	91.2600	92.6800	90.5800	92.6500	+1.869%	316,359	-17.820%
2026-04-01	89.6300	91.3250	89.6300	90.9500	+0.453%	299,540	-16.284%
2026-03-31	90.9300	91.8800	89.3200	90.5400	-0.941%	418,071	-15.905%
2026-03-30	91.3200	91.7500	89.4450	91.4000	+0.794%	556,252	-16.696%
2026-03-27	91.0200	91.7090	90.4700	90.6800	-0.450%	284,235	-16.034%
2026-03-26	90.2600	91.2900	90.1301	91.0900	+0.942%	273,951	-16.412%
2026-03-25	90.9100	90.9500	89.5300	90.2400	-0.155%	280,565	-15.625%
2026-03-24	90.1400	91.7800	90.0900	90.3800	-0.044%	325,760	-15.756%
2026-03-23	89.7700	91.2000	88.9500	90.4200	+2.239%	342,012	-15.793%
2026-03-20	91.6500	91.6500	88.3600	88.4400	-3.418%	1,053,055	-13.908%
2026-03-19	91.1600	92.3700	90.3800	91.5700	+0.197%	276,112	-16.850%
2026-03-18	91.0700	91.5900	90.3800	91.3900	-0.522%	410,556	-16.687%
2026-03-17	92.8100	93.0550	91.3500	91.8700	-0.261%	347,997	-17.122%
2026-03-16	93.5300	94.2680	91.9444	92.1100	-0.701%	256,355	-17.338%
2026-03-13	91.8400	92.7800	91.1800	92.7600	+1.688%	332,851	-17.917%
2026-03-12	90.8300	91.6800	89.2600	91.2200	+1.401%	309,458	-16.531%
2026-03-11	90.8400	90.8400	89.1378	89.9600	-1.143%	299,784	-15.362%
2026-03-10	90.9900	92.0700	90.5800	91.0000	-0.947%	384,540	-16.330%
2026-03-09	91.4400	92.0500	90.6050	91.8700	+0.174%	302,933	-17.122%
2026-03-06	89.8200	91.7800	89.3450	91.7100	+0.769%	342,852	-16.977%
2026-03-05	90.9900	91.6600	90.2450	91.0100	-1.055%	239,843	-16.339%
2026-03-04	90.8500	92.3800	90.6750	91.9800	+0.305%	243,103	-17.221%
2026-03-03	90.6800	92.2900	88.4200	91.7000	+0.044%	495,621	-16.968%
2026-03-02	91.4800	92.1800	90.2200	91.6600	+0.055%	406,125	-16.932%
2026-02-27	91.0300	92.9500	90.3200	91.6100	+0.892%	639,977	-16.887%
2026-02-26	90.9600	92.2450	90.2100	90.8000	+0.044%	493,564	-16.145%
2026-02-25	90.7700	91.2200	89.1200	90.7600	+0.254%	279,026	-16.108%
2026-02-24	90.7700	91.2995	90.0800	90.5300	-0.275%	225,410	-15.895%
2026-02-23	90.1700	91.6200	89.9900	90.7800	+0.265%	219,331	-16.127%
2026-02-20	90.5000	91.1500	89.0900	90.5400	+1.253%	312,759	-15.905%
2026-02-19	89.5400	90.1750	89.1000	89.4200	+0.359%	415,959	-14.851%
2026-02-18	91.3300	91.4999	88.9500	89.1000	-2.516%	375,525	-14.545%
2026-02-17	92.2000	92.5300	91.1800	91.4000	-0.479%	251,504	-16.696%
2026-02-13	90.2600	91.9400	90.0400	91.8400	+1.672%	360,127	-17.095%
2026-02-12	88.7800	90.3600	88.1200	90.3300	+2.601%	527,253	-15.709%
2026-02-11	86.9200	88.5300	85.8400	88.0400	+1.510%	405,546	-13.517%
2026-02-10	85.5800	87.3500	85.5150	86.7300	+1.344%	255,697	-12.210%
2026-02-09	85.6400	85.7400	84.6300	85.5800	-0.581%	341,047	-11.031%
2026-02-06	84.3500	86.5300	84.3200	86.0800	+0.950%	457,110	-11.547%
2026-02-05	84.2800	86.0700	84.2800	85.2700	+1.295%	567,834	-10.707%
2026-02-04	85.3100	85.7700	84.0100	84.1800	-0.848%	372,613	-9.551%
2026-02-03	85.1400	86.9999	83.6500	84.9000	-0.492%	636,473	-10.318%
2026-02-02	85.2000	85.9550	84.8500	85.3200	+0.982%	465,265	-10.759%
2026-01-30	82.1900	84.8050	82.1900	84.4900	-0.436%	851,040	-9.883%
2026-01-29	84.2600	85.2300	83.9013	84.8600	+1.048%	294,260	-10.276%
2026-01-28	83.7300	85.2600	83.5550	83.9800	-0.932%	339,369	-9.336%
2026-01-27	83.8900	84.8500	83.8900	84.7700	+0.845%	216,852	-10.180%
2026-01-26	83.2700	84.5650	83.2700	84.0600	+1.546%	280,965	-9.422%
2026-01-23	83.5400	83.5900	82.2500	82.7800	-1.511%	300,848	-8.021%
2026-01-22	84.3800	84.4250	82.9000	84.0500	-0.438%	476,304	-9.411%
2026-01-21	84.0300	84.6200	82.7350	84.4200	+0.993%	379,524	-9.808%
2026-01-20	83.5400	83.9200	83.0000	83.5900	+0.060%	309,383	-8.913%
2026-01-16	82.4700	83.7500	82.3201	83.5400	+0.699%	377,622	-8.858%
2026-01-15	82.8600	83.7000	82.7400	82.9600	+0.339%	382,141	-8.221%
2026-01-14	81.7200	83.2100	81.0101	82.6800	+1.398%	447,825	-7.910%
2026-01-13	81.9700	82.3800	80.9200	81.5400	-0.646%	426,205	-6.623%
2026-01-12	82.0700	83.0650	81.6350	82.0700	-0.134%	364,278	-7.226%
2026-01-09	83.2800	84.6000	81.8600	82.1800	-1.427%	476,618	-7.350%
2026-01-08	81.7000	83.4900	81.7000	83.3700	+1.745%	268,339	-8.672%
2026-01-07	82.5200	82.5200	80.8700	81.9400	-0.049%	362,880	-7.078%
2026-01-06	81.9200	82.5800	81.5500	81.9800	-0.280%	348,428	-7.124%
2026-01-05	82.8200	83.4900	80.8450	82.2100	-1.202%	402,261	-7.384%
2026-01-02	82.4200	83.3900	81.8100	83.2100	+0.617%	323,155	-8.497%
2025-12-31	83.0200	83.2500	82.1901	82.7000	-0.505%	387,590	-7.932%
2025-12-30	83.0100	83.6600	82.8700	83.1200	-0.096%	226,975	-8.397%
2025-12-29	83.1900	83.4650	82.6800	83.2000	+0.277%	433,247	-8.486%
2025-12-26	83.3900	83.6100	82.6200	82.9700	-0.575%	322,431	-8.232%
2025-12-24	82.6900	83.5350	82.6900	83.4500	+0.313%	129,513	-8.760%
2025-12-23	82.7800	83.8100	82.4950	83.1900	+0.507%	319,546	-8.475%
2025-12-22	82.0800	83.3500	82.0250	82.7700	+0.254%	485,434	-8.010%
2025-12-19	83.7900	83.8250	82.0110	82.5600	-1.761%	1,212,120	-7.776%
2025-12-18	84.1400	84.6750	83.3000	84.0400	+0.143%	450,552	-9.400%
2025-12-17	84.2500	84.7600	83.5600	83.9200	+0.263%	522,848	-9.271%
2025-12-16	84.5300	85.0300	83.3400	83.7000	-0.238%	477,639	-9.032%
2025-12-15	83.7100	83.9000	82.4700	83.9000	+0.708%	363,601	-9.249%
2025-12-12	82.5900	83.6200	82.0500	83.3100	+1.437%	489,510	-8.606%
2025-12-11	81.7100	82.5800	81.4200	82.1300	-0.085%	435,667	-7.293%
2025-12-10	82.1900	82.8400	81.5750	82.2000	+0.037%	673,977	-7.372%
2025-12-09	82.6300	83.1400	81.8400	82.1700	-0.255%	348,920	-7.338%
2025-12-08	82.5500	82.8450	81.5000	82.3800	-0.061%	323,219	-7.575%
2025-12-05	82.2400	83.0200	82.1200	82.4300	+0.073%	403,651	-7.631%
2025-12-04	83.2600	83.8600	82.1900	82.3700	-1.753%	487,742	-7.563%
2025-12-03	85.4500	85.7650	83.6350	83.8400	-1.097%	425,601	-9.184%
2025-12-02	86.8400	87.1439	84.7500	84.7700	-2.327%	262,375	-10.180%
2025-12-01	88.3400	88.6300	86.3000	86.7900	-2.109%	311,309	-12.271%
2025-11-28	88.6600	88.6600	88.0500	88.6600	+0.567%	122,786	-14.121%
2025-11-26	87.1500	88.2600	86.5700	88.1600	+1.229%	267,295	-13.634%
2025-11-25	86.0500	87.6700	86.0500	87.0900	+0.438%	459,602	-12.573%
2025-11-24	86.7500	87.1700	84.7800	86.7100	+0.708%	515,671	-12.190%
2025-11-21	86.1400	87.0550	85.1500	86.1000	+0.831%	383,791	-11.568%
2025-11-20	85.7800	87.1200	85.3600	85.3900	+0.270%	348,985	-10.833%
2025-11-19	85.8500	86.7300	85.1300	85.1600	-1.161%	332,354	-10.592%
2025-11-18	85.0600	86.5950	84.9600	86.1600	+1.580%	542,778	-11.630%
2025-11-17	87.5900	87.7450	84.7100	84.8200	-2.506%	637,959	-10.233%
2025-11-14	86.6900	89.9800	85.7605	87.0000	-2.423%	832,574	-12.483%
2025-11-13	90.6500	90.8900	88.8800	89.1600	-1.535%	793,824	-14.603%
2025-11-12	90.4500	90.9900	89.9700	90.5500	-0.231%	535,505	-15.914%
2025-11-11	89.9300	91.1100	88.8050	90.7600	+1.317%	381,772	-16.108%
2025-11-10	89.7300	90.2700	88.9900	89.5800	-0.112%	308,446	-15.003%
2025-11-07	89.0000	89.9700	88.2150	89.6800	+1.082%	304,174	-15.098%
2025-11-06	87.2300	88.9100	87.2300	88.7200	+1.557%	388,558	-14.179%
2025-11-05	88.4300	89.0700	86.5500	87.3600	-1.188%	628,476	-12.843%
2025-11-04	87.8600	88.9099	86.5900	88.4100	+0.672%	290,095	-13.879%
2025-11-03	86.1400	87.9600	84.8350	87.8200	+1.644%	411,091	-13.300%
2025-10-31	86.7700	87.2700	85.6800	86.4000	-1.235%	647,757	-11.875%
2025-10-30	87.0000	88.1800	86.8350	87.4800	+0.691%	306,604	-12.963%
2025-10-29	88.6200	89.0700	86.2500	86.8800	-1.396%	501,868	-12.362%
2025-10-28	88.3200	88.4200	87.0300	88.1100	-0.564%	381,549	-13.585%
2025-10-27	88.5800	88.8700	87.8644	88.6100	-0.326%	343,251	-14.073%
2025-10-24	88.6900	89.0900	87.6250	88.9000	+0.554%	371,698	-14.353%
2025-10-23	87.5800	88.4600	86.5500	88.4100	+1.469%	950,689	-13.879%
2025-10-22	87.1300	87.4200	86.4500	87.1300	+0.299%	314,744	-12.613%
2025-10-21	87.1000	87.6350	86.4000	86.8700	-0.401%	366,930	-12.352%
2025-10-20	85.7900	87.4200	85.6800	87.2200	+2.191%	373,238	-12.704%
2025-10-17	85.0100	85.6150	84.7150	85.3500	+0.566%	286,173	-10.791%
2025-10-16	85.2400	86.3100	84.5850	84.8700	-0.714%	287,596	-10.286%
2025-10-15	84.1400	85.5300	84.0000	85.4800	+1.810%	425,286	-10.927%
2025-10-14	82.8700	84.0700	82.6850	83.9600	+1.340%	361,864	-9.314%
2025-10-13	83.1900	83.3900	82.4550	82.8500	+0.656%	355,677	-8.099%
2025-10-10	83.5300	83.8200	82.0800	82.3100	-1.058%	381,149	-7.496%
2025-10-09	83.7900	83.9500	82.5400	83.1900	-0.407%	338,055	-8.475%
2025-10-08	83.5100	83.6300	82.1700	83.5300	+0.614%	303,992	-8.847%
2025-10-07	82.2350	83.9200	82.0800	83.0200	+1.903%	574,122	-8.287%
2025-10-06	82.6200	83.1500	81.2800	81.4700	-0.996%	364,729	-6.542%
2025-10-03	81.8900	83.1000	81.1800	82.2900	+0.525%	297,653	-7.474%
2025-10-02	80.9600	81.9000	80.6825	81.8600	+0.800%	418,314	-6.988%
2025-10-01	81.2700	81.9200	81.0000	81.2100	-0.380%	305,338	-6.243%
2025-09-30	81.4100	82.1400	81.2900	81.5200	+0.160%	533,421	-6.600%
2025-09-29	80.4600	81.4400	79.8500	81.3900	+1.106%	460,875	-6.450%
2025-09-26	78.9900	80.5200	78.5800	80.5000	+2.170%	418,577	-5.416%
2025-09-25	79.1100	79.2150	78.4700	78.7900	0.000%	658,884	-3.363%
2025-09-24	78.0500	79.2000	78.0500	78.7900	+0.549%	836,477	-3.363%
2025-09-23	76.7900	78.6200	76.6600	78.3600	+1.885%	420,576	-2.833%
2025-09-22	76.2400	77.0400	75.5350	76.9100	+0.602%	565,883	-1.001%
2025-09-19	76.5100	76.9500	76.1600	76.4500	+0.039%	1,214,640	-0.405%
2025-09-18	75.6700	77.3400	75.4600	76.4200	+0.473%	299,230	-0.366%
2025-09-17	75.4800	76.8800	75.3096	76.0600	+1.346%	544,546	+0.105%
2025-09-16	75.7500	76.0200	74.8100	75.0500	-1.496%	403,974	+1.452%
2025-09-15	76.1900	76.6600	76.0300	76.1900	+0.066%	436,040	-0.066%
2025-09-12	76.2400	76.4800	75.7800	76.1400	-0.118%	523,639	0.000%
2025-09-11	75.5400	76.6600	75.2800	76.2300	-0.118%	584,016	-0.118%
2025-09-10	75.6500	76.4200	75.5870	76.3200	+0.686%	441,276	-0.236%
2025-09-09	74.7000	76.0400	74.4850	75.8000	+1.040%	379,844	+0.449%
2025-09-08	75.6200	75.7100	74.5900	75.0200	-0.688%	446,883	+1.493%
2025-09-05	75.5800	75.7300	74.9500	75.5400	+0.666%	290,465	+0.794%
2025-09-04	75.2600	75.2600	73.9100	75.0400	+0.187%	568,763	+1.466%
2025-09-03	75.8400	76.0650	74.7900	74.9000	-1.357%	450,387	+1.656%
2025-09-02	75.9700	76.8600	75.8450	75.9300	-0.875%	339,008	+0.277%
2025-08-29	76.5400	77.2700	76.4600	76.6000	+0.367%	317,580	-0.601%
2025-08-28	76.8600	76.9000	76.0300	76.3200	-0.819%	430,178	-0.236%
2025-08-27	76.6500	77.2000	76.3200	76.9500	+0.509%	400,061	-1.053%
2025-08-26	76.6100	76.8550	75.9250	76.5600	0.000%	484,214	-0.549%
2025-08-25	77.3700	77.5100	76.4700	76.5600	-1.670%	219,801	-0.549%
2025-08-22	76.5200	78.0500	76.2950	77.8600	+2.447%	523,384	-2.209%
2025-08-21	75.8200	76.4175	75.8200	76.0000	-0.197%	172,688	+0.184%
2025-08-20	76.1400	76.9300	75.8500	76.1500	+0.688%	347,909	-0.013%
2025-08-19	75.1200	75.6550	74.8300	75.6300	+0.572%	482,662	+0.674%
2025-08-18	75.8600	76.2200	75.0800	75.2000	-0.792%	436,967	+1.250%
2025-08-15	76.4700	76.9700	74.7600	75.8000	-2.219%	615,102	+0.449%
2025-08-14	77.4900	77.7200	76.9900	77.5200	-0.090%	276,227	-1.780%
2025-08-13	77.0700	77.6100	76.4500	77.5900	+1.055%	405,504	-1.869%
2025-08-12	76.7400	76.8600	75.8700	76.7800	+0.655%	333,240	-0.834%
2025-08-11	76.5400	76.8300	75.9750	76.2800	+0.316%	437,005	-0.184%
2025-08-08	75.8200	76.3600	75.2800	76.0400	+0.449%	496,053	+0.132%
2025-08-07	74.9200	76.0099	74.6500	75.7000	+1.163%	447,511	+0.581%
2025-08-06	74.4200	75.5100	74.4200	74.8300	-0.466%	633,208	+1.751%
2025-08-05	77.3200	77.3200	74.7500	75.1800	-0.962%	856,552	+1.277%
2025-08-04	74.5500	76.2600	74.4550	75.9100	+2.263%	688,274	+0.303%
2025-08-01	73.4800	75.0300	73.4800	74.2300	-0.322%	749,460	+2.573%
2025-07-31	73.4100	75.2500	73.4100	74.4700	+0.608%	1,076,302	+2.243%
2025-07-30	73.0600	74.4400	72.8200	74.0200	+1.634%	1,097,110	+2.864%
2025-07-29	73.5100	73.8300	71.2350	72.8300	-3.855%	1,160,657	+4.545%
2025-07-28	76.0200	76.2599	75.4400	75.7500	-0.864%	285,092	+0.515%
2025-07-25	76.7900	77.0900	76.1763	76.4100	-0.417%	342,321	-0.353%
2025-07-24	76.7200	77.0700	76.1862	76.7300	+0.209%	338,388	-0.769%
2025-07-23	77.6100	77.6100	76.2500	76.5700	-1.302%	291,872	-0.562%
2025-07-22	76.7500	77.9200	76.7500	77.5800	+1.068%	416,093	-1.856%
2025-07-21	75.0500	76.8600	75.0500	76.7600	+1.912%	360,322	-0.808%
2025-07-18	75.7300	76.2200	74.9800	75.3200	-0.119%	347,382	+1.089%
2025-07-17	75.9000	76.5400	75.3000	75.4100	-0.685%	554,570	+0.968%
2025-07-16	75.8800	76.8800	75.5100	75.9300	+0.224%	489,108	+0.277%
2025-07-15	75.9200	76.5700	75.2400	75.7600	+0.225%	675,999	+0.502%
2025-07-14	74.4500	76.0700	74.1950	75.5900	+1.545%	633,281	+0.728%
2025-07-11	74.2400	74.8600	73.7200	74.4400	-0.161%	502,377	+2.284%
2025-07-10	73.5200	74.8600	73.2800	74.5600	+0.743%	417,222	+2.119%
2025-07-09	74.0900	74.2050	73.6300	74.0100	+0.081%	488,178	+2.878%
2025-07-08	73.5000	74.3000	73.1250	73.9500	-0.041%	489,320	+2.961%
2025-07-07	73.9500	74.6600	73.4100	73.9800	-0.108%	448,962	+2.920%
2025-07-03	73.7200	74.2050	73.4600	74.0600	+0.885%	225,396	+2.809%
2025-07-02	73.1200	74.0300	73.1200	73.4100	-0.217%	481,227	+3.719%
2025-07-01	72.7200	74.4600	72.6000	73.5700	+0.795%	509,165	+3.493%
2025-06-30	72.9700	73.3275	72.3900	72.9900	+0.137%	281,467	+4.316%
2025-06-27	73.5100	74.3300	72.7750	72.8900	-1.072%	880,909	+4.459%
2025-06-26	73.0800	73.7500	72.7100	73.6800	+1.028%	465,966	+3.339%
2025-06-25	74.1000	74.2400	72.8100	72.9300	-2.107%	511,802	+4.401%
2025-06-24	74.1400	74.8100	74.1400	74.5000	+0.027%	387,790	+2.201%
2025-06-23	73.2500	74.5000	73.2500	74.4800	+2.209%	322,563	+2.229%
2025-06-20	72.4500	73.2376	72.4200	72.8700	+0.635%	818,157	+4.487%
2025-06-18	72.1900	72.9400	71.8600	72.4100	+0.263%	592,543	+5.151%
2025-06-17	71.8500	72.2400	71.2800	72.2200	+0.250%	369,016	+5.428%
2025-06-16	72.5900	72.9900	71.5650	72.0400	-0.304%	337,266	+5.691%
2025-06-13	72.8900	73.3100	72.0050	72.2600	-1.419%	342,844	+5.369%
2025-06-12	73.1700	73.3000	72.4788	73.3000	+0.096%	608,946	+3.874%
2025-06-11	73.8500	74.2400	73.0500	73.2300	-1.771%	316,206	+3.974%
2025-06-10	73.9600	74.5700	73.8700	74.5500	+0.962%	309,393	+2.133%
2025-06-09	73.3800	74.2400	73.1022	73.8400	+0.285%	316,207	+3.115%
2025-06-06	74.2000	74.3100	73.1752	73.6300	+0.041%	344,533	+3.409%
2025-06-05	73.1500	73.8100	72.6900	73.6000	+0.396%	355,919	+3.451%
2025-06-04	74.8600	74.8600	73.1750	73.3100	-2.526%	685,475	+3.860%
2025-06-03	74.9200	75.3200	73.9600	75.2100	+0.750%	536,680	+1.237%
2025-06-02	74.8700	75.2800	73.9000	74.6500	-0.837%	436,224	+1.996%
2025-05-30	74.9100	75.5400	74.6900	75.2800	+0.655%	496,301	+1.142%
2025-05-29	73.5000	74.9000	73.1100	74.7900	+1.424%	412,260	+1.805%
2025-05-28	75.1900	75.2750	73.5000	73.7400	-2.202%	481,563	+3.255%
2025-05-27	75.0600	75.6900	74.6000	75.4000	+1.045%	467,159	+0.981%
2025-05-23	73.9000	74.7600	73.0550	74.6200	+1.565%	385,455	+2.037%
2025-05-22	73.8800	74.0350	72.7000	73.4700	-1.037%	398,993	+3.634%
2025-05-21	75.0300	75.5600	73.9300	74.2400	-1.198%	525,653	+2.559%
2025-05-20	74.4700	75.9400	74.4150	75.1400	+0.927%	548,929	+1.331%
2025-05-19	73.3200	74.5000	72.8900	74.4500	+1.555%	331,188	+2.270%
2025-05-16	72.5400	73.3300	72.3400	73.3100	+0.992%	285,886	+3.860%
2025-05-15	71.7200	72.8250	71.6230	72.5900	+2.196%	446,112	+4.890%
2025-05-14	71.4600	71.6000	69.9400	71.0300	-1.059%	310,268	+7.194%
2025-05-13	72.1200	72.6700	71.5000	71.7900	-0.554%	351,642	+6.059%
2025-05-12	75.0300	75.0300	72.0450	72.1900	-3.308%	334,433	+5.472%
2025-05-09	75.1500	75.2200	74.2550	74.6600	-0.480%	336,715	+1.982%
2025-05-08	75.9500	76.4100	74.9100	75.0200	-1.432%	357,941	+1.493%
2025-05-07	76.4700	76.9500	75.9900	76.1100	-0.666%	280,478	+0.039%
2025-05-06	76.3000	77.0000	75.7200	76.6200	+0.763%	426,442	-0.626%
2025-05-05	76.1500	76.4300	75.5200	76.0400	-0.575%	329,131	+0.132%
2025-05-02	76.5600	77.0650	75.5300	76.4800	+0.249%	399,862	-0.445%
2025-05-01	76.9100	76.9100	75.5540	76.2900	-0.327%	527,213	-0.197%
2025-04-30	77.5800	77.5800	73.0500	76.5400	-0.675%	715,092	-0.523%
2025-04-29	77.2200	77.5800	76.8610	77.0600	-0.426%	563,553	-1.194%
2025-04-28	76.8500	77.4070	76.2600	77.3900	+0.480%	438,509	-1.615%
2025-04-25	76.5700	78.5400	76.2700	77.0200	-1.206%	472,442	-1.143%
2025-04-24	77.3600	78.0700	76.8800	77.9600	+0.581%	371,363	-2.335%
2025-04-23	77.4800	78.2300	76.8500	77.5100	-0.475%	389,310	-1.768%
2025-04-22	77.1800	78.4800	77.1500	77.8800	+1.538%	402,545	-2.234%
2025-04-21	77.5900	77.9300	75.9700	76.7000	-1.160%	474,324	-0.730%
2025-04-17	77.3900	79.0200	77.3900	77.6000	+0.103%	365,261	-1.881%
2025-04-16	77.0200	78.1300	76.9322	77.5200	+0.977%	508,073	-1.780%
2025-04-15	76.4700	77.1600	76.2500	76.7700	+0.616%	384,319	-0.821%
2025-04-14	76.0800	76.6050	74.8011	76.3000	+1.679%	347,543	-0.210%
2025-04-11	74.7400	75.6500	73.4500	75.0400	+0.522%	370,978	+1.466%
2025-04-10	74.2500	75.8400	73.1100	74.6500	+0.121%	475,205	+1.996%

document.getElementById("h0VyKr").onerror = function(){this.style.display='none';}; .dark-mode .TbM3Y3{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .TbM3Y3{ color: #333333; background-color: white; border: 2px solid #333333; }SRSpire Inc.stock NYSE

SR
Spire Inc.
stock NYSE