Dark

SR
Spire Inc.
stock NYSE

At Close

Jun 30, 2026 3:59:59 PM EDT

78.09USD-1.501%(-1.19)822,345

0.00Bid 0.00Ask 0.00Spread

Pre-market

Jun 26, 2026 9:29:30 AM EDT

78.70USD-0.732%(-0.58)0

After-hours

Jun 30, 2026 4:10:30 PM EDT

78.09USD0.000%(0.00)264,936

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-06-30	78.7300	79.0100	77.890000	78.0900	-1.501%	822,345	0.000%
2026-06-29	80.1500	80.4000	78.630000	79.2800	-1.954%	716,149	-1.501%
2026-06-26	79.6000	80.9500	78.740000	80.8600	+1.980%	1,975,246	-3.426%
2026-06-25	79.7100	80.9150	78.990000	79.2900	-0.239%	698,286	-1.513%
2026-06-24	79.0200	79.7150	78.230000	79.4800	+1.390%	936,188	-1.749%
2026-06-23	76.5900	78.8950	75.950000	78.3900	+3.226%	866,572	-0.383%
2026-06-22	76.7600	77.7400	75.850000	75.9400	-1.441%	664,750	+2.831%
2026-06-18	77.4800	77.6800	76.440000	77.0500	-0.285%	1,016,165	+1.350%
2026-06-17	77.8700	78.5700	76.540000	77.2700	-1.416%	572,559	+1.061%
2026-06-16	78.1400	79.5650	77.680000	78.3800	-0.457%	591,527	-0.370%
2026-06-15	78.7000	79.4100	78.270000	78.7400	-0.455%	609,294	-0.826%
2026-06-12	78.0500	79.3699	78.050000	79.1000	+1.619%	762,029	-1.277%
2026-06-11	79.9800	80.4700	77.830000	77.8400	-3.015%	579,139	+0.321%
2026-06-10	81.1500	81.1800	79.770000	80.2600	+0.012%	898,562	-2.704%
2026-06-09	80.6600	81.5000	79.690000	80.2500	-0.162%	833,336	-2.692%
2026-06-08	81.6100	82.5300	80.320000	80.3800	-2.428%	565,936	-2.849%
2026-06-05	81.7200	83.3400	81.300000	82.3800	+1.578%	712,017	-5.208%
2026-06-04	81.2500	82.4099	80.660000	81.1000	0.000%	280,972	-3.711%
2026-06-03	81.9400	83.3950	81.070000	81.1000	-1.194%	519,826	-3.711%
2026-06-02	80.7600	82.5499	80.760000	82.0800	+1.685%	403,744	-4.861%
2026-06-01	81.8100	82.3250	80.460000	80.7200	-1.872%	410,385	-3.258%
2026-05-29	83.6500	83.7700	82.220000	82.2600	-1.662%	462,629	-5.069%
2026-05-28	85.4600	85.7200	83.360000	83.6500	-2.335%	438,314	-6.647%
2026-05-27	86.0000	87.1600	85.215000	85.6500	-0.684%	561,468	-8.827%
2026-05-26	87.9000	87.9200	86.040000	86.2400	-0.862%	375,815	-9.450%
2026-05-22	86.6800	87.1600	85.880000	86.9900	+0.230%	458,072	-10.231%
2026-05-21	86.9900	87.2850	85.740000	86.7900	+0.092%	372,272	-10.024%
2026-05-20	87.1300	87.6100	86.090000	86.7100	-0.310%	432,808	-9.941%
2026-05-19	86.2400	88.0500	86.240000	86.9800	+0.881%	268,119	-10.221%
2026-05-18	86.0400	86.7192	85.590100	86.2200	+0.925%	362,542	-9.429%
2026-05-15	86.1300	86.2400	84.750000	85.4300	-0.801%	445,598	-8.592%
2026-05-14	86.2800	87.1799	85.920000	86.1200	+0.655%	296,061	-9.324%
2026-05-13	85.9800	86.3599	84.280000	85.5600	-1.178%	316,295	-8.731%
2026-05-12	86.0500	87.6800	85.470000	86.5800	+0.956%	515,276	-9.806%
2026-05-11	86.6600	86.6896	85.180000	85.7600	+0.070%	541,124	-8.944%
2026-05-08	86.3800	86.3800	85.040000	85.7000	+0.210%	506,040	-8.880%
2026-05-07	86.1000	86.5550	84.650000	85.5200	-0.800%	686,464	-8.688%
2026-05-06	88.3700	90.6650	85.280000	86.2100	-4.008%	1,161,027	-9.419%
2026-05-05	90.4200	91.1000	89.535000	89.8100	-0.609%	262,375	-13.050%
2026-05-04	89.7200	90.8000	89.380100	90.3600	-0.055%	285,821	-13.579%
2026-05-01	91.2600	91.7600	90.030000	90.4100	-0.844%	248,799	-13.627%
2026-04-30	89.6900	91.4000	89.690000	91.1800	+1.616%	333,880	-14.356%
2026-04-29	90.2100	91.1324	89.685000	89.7300	-1.255%	265,018	-12.972%
2026-04-28	90.3850	91.7300	90.005000	90.8700	+0.509%	248,031	-14.064%
2026-04-27	91.1100	92.0800	90.340000	90.4100	-0.506%	292,848	-13.627%
2026-04-24	91.1900	91.7850	90.350000	90.8700	-0.482%	339,716	-14.064%
2026-04-23	89.2250	91.4200	89.190000	91.3100	+2.699%	275,451	-14.478%
2026-04-22	89.8900	90.2300	88.400000	88.9100	-0.604%	245,690	-12.170%
2026-04-21	92.2300	92.2300	89.130000	89.4500	-2.283%	329,277	-12.700%
2026-04-20	92.3500	93.3250	91.520000	91.5400	-0.834%	207,424	-14.693%
2026-04-17	92.9200	93.4800	92.000000	92.3100	-1.315%	630,780	-15.405%
2026-04-16	91.8000	93.5700	91.732500	93.5400	+1.619%	436,812	-16.517%
2026-04-15	92.5600	92.5600	91.140000	92.0500	-0.605%	447,264	-15.166%
2026-04-14	91.6900	93.0600	91.360000	92.6100	+0.238%	319,523	-15.679%
2026-04-13	94.6200	94.7200	91.800000	92.3900	-2.108%	270,780	-15.478%
2026-04-10	94.7600	95.0000	94.050000	94.3800	-0.851%	239,538	-17.260%
2026-04-09	93.8000	95.3100	93.705000	95.1900	+1.374%	290,529	-17.964%
2026-04-08	92.8100	94.0800	92.345000	93.9000	+0.171%	451,727	-16.837%
2026-04-07	92.2500	94.4600	92.250000	93.7400	+1.582%	371,926	-16.695%
2026-04-06	92.2000	92.9100	92.050000	92.2800	-0.399%	328,427	-15.377%
2026-04-02	91.2600	92.6800	90.580000	92.6500	+1.869%	316,359	-15.715%
2026-04-01	89.6300	91.3250	89.630000	90.9500	+0.453%	299,540	-14.140%
2026-03-31	90.9300	91.8800	89.320000	90.5400	-0.941%	418,071	-13.751%
2026-03-30	91.3200	91.7500	89.445000	91.4000	+0.794%	556,252	-14.562%
2026-03-27	91.0200	91.7090	90.470000	90.6800	-0.450%	284,235	-13.884%
2026-03-26	90.2600	91.2900	90.130100	91.0900	+0.942%	273,951	-14.272%
2026-03-25	90.9100	90.9500	89.530000	90.2400	-0.155%	280,565	-13.464%
2026-03-24	90.1400	91.7800	90.090000	90.3800	-0.044%	325,760	-13.598%
2026-03-23	89.7700	91.2000	88.950000	90.4200	+2.239%	342,012	-13.636%
2026-03-20	91.6500	91.6500	88.360000	88.4400	-3.418%	1,053,055	-11.703%
2026-03-19	91.1600	92.3700	90.380000	91.5700	+0.197%	276,112	-14.721%
2026-03-18	91.0700	91.5900	90.380000	91.3900	-0.522%	410,556	-14.553%
2026-03-17	92.8100	93.0550	91.350000	91.8700	-0.261%	347,997	-14.999%
2026-03-16	93.5300	94.2680	91.944400	92.1100	-0.701%	256,355	-15.221%
2026-03-13	91.8400	92.7800	91.180000	92.7600	+1.688%	332,851	-15.815%
2026-03-12	90.8300	91.6800	89.260000	91.2200	+1.401%	309,458	-14.394%
2026-03-11	90.8400	90.8400	89.137800	89.9600	-1.143%	299,784	-13.195%
2026-03-10	90.9900	92.0700	90.580000	91.0000	-0.947%	384,540	-14.187%
2026-03-09	91.4400	92.0500	90.605000	91.8700	+0.174%	302,933	-14.999%
2026-03-06	89.8200	91.7800	89.345000	91.7100	+0.769%	342,852	-14.851%
2026-03-05	90.9900	91.6600	90.245000	91.0100	-1.055%	239,843	-14.196%
2026-03-04	90.8500	92.3800	90.675000	91.9800	+0.305%	243,103	-15.101%
2026-03-03	90.6800	92.2900	88.420000	91.7000	+0.044%	495,621	-14.842%
2026-03-02	91.4800	92.1800	90.220000	91.6600	+0.055%	406,125	-14.805%
2026-02-27	91.0300	92.9500	90.320000	91.6100	+0.892%	639,977	-14.758%
2026-02-26	90.9600	92.2450	90.210000	90.8000	+0.044%	493,564	-13.998%
2026-02-25	90.7700	91.2200	89.120000	90.7600	+0.254%	279,026	-13.960%
2026-02-24	90.7700	91.2995	90.080000	90.5300	-0.275%	225,410	-13.741%
2026-02-23	90.1700	91.6200	89.990000	90.7800	+0.265%	219,331	-13.979%
2026-02-20	90.5000	91.1500	89.090000	90.5400	+1.253%	312,759	-13.751%
2026-02-19	89.5400	90.1750	89.100000	89.4200	+0.359%	415,959	-12.671%
2026-02-18	91.3300	91.4999	88.950000	89.1000	-2.516%	375,525	-12.357%
2026-02-17	92.2000	92.5300	91.180000	91.4000	-0.479%	251,504	-14.562%
2026-02-13	90.2600	91.9400	90.040000	91.8400	+1.672%	360,127	-14.972%
2026-02-12	88.7800	90.3600	88.120000	90.3300	+2.601%	527,253	-13.550%
2026-02-11	86.9200	88.5300	85.840000	88.0400	+1.510%	405,546	-11.302%
2026-02-10	85.5800	87.3500	85.515000	86.7300	+1.344%	255,697	-9.962%
2026-02-09	85.6400	85.7400	84.630000	85.5800	-0.581%	341,047	-8.752%
2026-02-06	84.3500	86.5300	84.320000	86.0800	+0.950%	457,110	-9.282%
2026-02-05	84.2800	86.0700	84.280000	85.2700	+1.295%	567,834	-8.420%
2026-02-04	85.3100	85.7700	84.010000	84.1800	-0.848%	372,613	-7.234%
2026-02-03	85.1400	86.9999	83.650000	84.9000	-0.492%	636,473	-8.021%
2026-02-02	85.2000	85.9550	84.850000	85.3200	+0.982%	465,265	-8.474%
2026-01-30	82.1900	84.8050	82.190000	84.4900	-0.436%	851,040	-7.575%
2026-01-29	84.2600	85.2300	83.901300	84.8600	+1.048%	294,260	-7.978%
2026-01-28	83.7300	85.2600	83.555000	83.9800	-0.932%	339,369	-7.014%
2026-01-27	83.8900	84.8500	83.890000	84.7700	+0.845%	216,852	-7.880%
2026-01-26	83.2700	84.5650	83.270000	84.0600	+1.546%	280,965	-7.102%
2026-01-23	83.5400	83.5900	82.250000	82.7800	-1.511%	300,848	-5.666%
2026-01-22	84.3800	84.4250	82.900000	84.0500	-0.438%	476,304	-7.091%
2026-01-21	84.0300	84.6200	82.735000	84.4200	+0.993%	379,524	-7.498%
2026-01-20	83.5400	83.9200	83.000000	83.5900	+0.060%	309,383	-6.580%
2026-01-16	82.4700	83.7500	82.320100	83.5400	+0.699%	377,622	-6.524%
2026-01-15	82.8600	83.7000	82.740000	82.9600	+0.339%	382,141	-5.870%
2026-01-14	81.7200	83.2100	81.010100	82.6800	+1.398%	447,825	-5.552%
2026-01-13	81.9700	82.3800	80.920000	81.5400	-0.646%	426,205	-4.231%
2026-01-12	82.0700	83.0650	81.635000	82.0700	-0.134%	364,278	-4.850%
2026-01-09	83.2800	84.6000	81.860000	82.1800	-1.427%	476,618	-4.977%
2026-01-08	81.7000	83.4900	81.700000	83.3700	+1.745%	268,339	-6.333%
2026-01-07	82.5200	82.5200	80.870000	81.9400	-0.049%	362,880	-4.699%
2026-01-06	81.9200	82.5800	81.550000	81.9800	-0.280%	348,428	-4.745%
2026-01-05	82.8200	83.4900	80.845000	82.2100	-1.202%	402,261	-5.012%
2026-01-02	82.4200	83.3900	81.810000	83.2100	+0.617%	323,155	-6.153%
2025-12-31	83.0200	83.2500	82.190100	82.7000	-0.505%	387,590	-5.574%
2025-12-30	83.0100	83.6600	82.870000	83.1200	-0.096%	226,975	-6.051%
2025-12-29	83.1900	83.4650	82.680000	83.2000	+0.277%	433,247	-6.142%
2025-12-26	83.3900	83.6100	82.620000	82.9700	-0.575%	322,431	-5.882%
2025-12-24	82.6900	83.5350	82.690000	83.4500	+0.313%	129,513	-6.423%
2025-12-23	82.7800	83.8100	82.495000	83.1900	+0.507%	319,546	-6.131%
2025-12-22	82.0800	83.3500	82.025000	82.7700	+0.254%	485,434	-5.654%
2025-12-19	83.7900	83.8250	82.011000	82.5600	-1.761%	1,212,120	-5.414%
2025-12-18	84.1400	84.6750	83.300000	84.0400	+0.143%	450,552	-7.080%
2025-12-17	84.2500	84.7600	83.560000	83.9200	+0.263%	522,848	-6.947%
2025-12-16	84.5300	85.0300	83.340000	83.7000	-0.238%	477,639	-6.703%
2025-12-15	83.7100	83.9000	82.470000	83.9000	+0.708%	363,601	-6.925%
2025-12-12	82.5900	83.6200	82.050000	83.3100	+1.437%	489,510	-6.266%
2025-12-11	81.7100	82.5800	81.420000	82.1300	-0.085%	435,667	-4.919%
2025-12-10	82.1900	82.8400	81.575000	82.2000	+0.037%	673,977	-5.000%
2025-12-09	82.6300	83.1400	81.840000	82.1700	-0.255%	348,920	-4.965%
2025-12-08	82.5500	82.8450	81.500000	82.3800	-0.061%	323,219	-5.208%
2025-12-05	82.2400	83.0200	82.120000	82.4300	+0.073%	403,651	-5.265%
2025-12-04	83.2600	83.8600	82.190000	82.3700	-1.753%	487,742	-5.196%
2025-12-03	85.4500	85.7650	83.635000	83.8400	-1.097%	425,601	-6.858%
2025-12-02	86.8400	87.1439	84.750000	84.7700	-2.327%	262,375	-7.880%
2025-12-01	88.3400	88.6300	86.300000	86.7900	-2.109%	311,309	-10.024%
2025-11-28	88.6600	88.6600	88.050000	88.6600	+0.567%	122,786	-11.922%
2025-11-26	87.1500	88.2600	86.570000	88.1600	+1.229%	267,295	-11.422%
2025-11-25	86.0500	87.6700	86.050000	87.0900	+0.438%	459,602	-10.334%
2025-11-24	86.7500	87.1700	84.780000	86.7100	+0.708%	515,671	-9.941%
2025-11-21	86.1400	87.0550	85.150000	86.1000	+0.831%	383,791	-9.303%
2025-11-20	85.7800	87.1200	85.360000	85.3900	+0.270%	348,985	-8.549%
2025-11-19	85.8500	86.7300	85.130000	85.1600	-1.161%	332,354	-8.302%
2025-11-18	85.0600	86.5950	84.960000	86.1600	+1.580%	542,778	-9.366%
2025-11-17	87.5900	87.7450	84.710000	84.8200	-2.506%	637,959	-7.934%
2025-11-14	86.6900	89.9800	85.760500	87.0000	-2.423%	832,574	-10.241%
2025-11-13	90.6500	90.8900	88.880000	89.1600	-1.535%	793,824	-12.416%
2025-11-12	90.4500	90.9900	89.970000	90.5500	-0.231%	535,505	-13.760%
2025-11-11	89.9300	91.1100	88.805000	90.7600	+1.317%	381,772	-13.960%
2025-11-10	89.7300	90.2700	88.990000	89.5800	-0.112%	308,446	-12.827%
2025-11-07	89.0000	89.9700	88.215000	89.6800	+1.082%	304,174	-12.924%
2025-11-06	87.2300	88.9100	87.230000	88.7200	+1.557%	388,558	-11.982%
2025-11-05	88.4300	89.0700	86.550000	87.3600	-1.188%	628,476	-10.611%
2025-11-04	87.8600	88.9099	86.590000	88.4100	+0.672%	290,095	-11.673%
2025-11-03	86.1400	87.9600	84.835000	87.8200	+1.644%	411,091	-11.079%
2025-10-31	86.7700	87.2700	85.680000	86.4000	-1.235%	647,757	-9.618%
2025-10-30	87.0000	88.1800	86.835000	87.4800	+0.691%	306,604	-10.734%
2025-10-29	88.6200	89.0700	86.250000	86.8800	-1.396%	501,868	-10.117%
2025-10-28	88.3200	88.4200	87.030000	88.1100	-0.564%	381,549	-11.372%
2025-10-27	88.5800	88.8700	87.864400	88.6100	-0.326%	343,251	-11.872%
2025-10-24	88.6900	89.0900	87.625000	88.9000	+0.554%	371,698	-12.160%
2025-10-23	87.5800	88.4600	86.550000	88.4100	+1.469%	950,689	-11.673%
2025-10-22	87.1300	87.4200	86.450000	87.1300	+0.299%	314,744	-10.375%
2025-10-21	87.1000	87.6350	86.400000	86.8700	-0.401%	366,930	-10.107%
2025-10-20	85.7900	87.4200	85.680000	87.2200	+2.191%	373,238	-10.468%
2025-10-17	85.0100	85.6150	84.715000	85.3500	+0.566%	286,173	-8.506%
2025-10-16	85.2400	86.3100	84.585000	84.8700	-0.714%	287,596	-7.989%
2025-10-15	84.1400	85.5300	84.000000	85.4800	+1.810%	425,286	-8.645%
2025-10-14	82.8700	84.0700	82.685000	83.9600	+1.340%	361,864	-6.991%
2025-10-13	83.1900	83.3900	82.455000	82.8500	+0.656%	355,677	-5.745%
2025-10-10	83.5300	83.8200	82.080000	82.3100	-1.058%	381,149	-5.127%
2025-10-09	83.7900	83.9500	82.540000	83.1900	-0.407%	338,055	-6.131%
2025-10-08	83.5100	83.6300	82.170000	83.5300	+0.614%	303,992	-6.513%
2025-10-07	82.2350	83.9200	82.080000	83.0200	+1.903%	574,122	-5.938%
2025-10-06	82.6200	83.1500	81.280000	81.4700	-0.996%	364,729	-4.149%
2025-10-03	81.8900	83.1000	81.180000	82.2900	+0.525%	297,653	-5.104%
2025-10-02	80.9600	81.9000	80.682500	81.8600	+0.800%	418,314	-4.605%
2025-10-01	81.2700	81.9200	81.000000	81.2100	-0.380%	305,338	-3.842%
2025-09-30	81.4100	82.1400	81.290000	81.5200	+0.160%	533,421	-4.208%
2025-09-29	80.4600	81.4400	79.850000	81.3900	+1.106%	460,875	-4.055%
2025-09-26	78.9900	80.5200	78.580000	80.5000	+2.170%	418,577	-2.994%
2025-09-25	79.1100	79.2150	78.470000	78.7900	0.000%	658,884	-0.888%
2025-09-24	78.0500	79.2000	78.050000	78.7900	+0.549%	836,477	-0.888%
2025-09-23	76.7900	78.6200	76.660000	78.3600	+1.885%	420,576	-0.345%
2025-09-22	76.2400	77.0400	75.535000	76.9100	+0.602%	565,883	+1.534%
2025-09-19	76.5100	76.9500	76.160000	76.4500	+0.039%	1,214,640	+2.145%
2025-09-18	75.6700	77.3400	75.460000	76.4200	+0.473%	299,230	+2.185%
2025-09-17	75.4800	76.8800	75.309600	76.0600	+1.346%	544,546	+2.669%
2025-09-16	75.7500	76.0200	74.810000	75.0500	-1.496%	403,974	+4.051%
2025-09-15	76.1900	76.6600	76.030000	76.1900	+0.066%	436,040	+2.494%
2025-09-12	76.2400	76.4800	75.780000	76.1400	-0.118%	523,639	+2.561%
2025-09-11	75.5400	76.6600	75.280000	76.2300	-0.118%	584,016	+2.440%
2025-09-10	75.6500	76.4200	75.587000	76.3200	+0.686%	441,276	+2.319%
2025-09-09	74.7000	76.0400	74.485000	75.8000	+1.040%	379,844	+3.021%
2025-09-08	75.6200	75.7100	74.590000	75.0200	-0.688%	446,883	+4.092%
2025-09-05	75.5800	75.7300	74.950000	75.5400	+0.666%	290,465	+3.376%
2025-09-04	75.2600	75.2600	73.910000	75.0400	+0.187%	568,763	+4.064%
2025-09-03	75.8400	76.0650	74.790000	74.9000	-1.357%	450,387	+4.259%
2025-09-02	75.9700	76.8600	75.845000	75.9300	-0.875%	339,008	+2.845%
2025-08-29	76.5400	77.2700	76.460000	76.6000	+0.367%	317,580	+1.945%
2025-08-28	76.8600	76.9000	76.030000	76.3200	-0.819%	430,178	+2.319%
2025-08-27	76.6500	77.2000	76.320000	76.9500	+0.509%	400,061	+1.481%
2025-08-26	76.6100	76.8550	75.925000	76.5600	0.000%	484,214	+1.998%
2025-08-25	77.3700	77.5100	76.470000	76.5600	-1.670%	219,801	+1.998%
2025-08-22	76.5200	78.0500	76.295000	77.8600	+2.447%	523,384	+0.295%
2025-08-21	75.8200	76.4175	75.820000	76.0000	-0.197%	172,688	+2.750%
2025-08-20	76.1400	76.9300	75.850000	76.1500	+0.688%	347,909	+2.548%
2025-08-19	75.1200	75.6550	74.830000	75.6300	+0.572%	482,662	+3.253%
2025-08-18	75.8600	76.2200	75.080000	75.2000	-0.792%	436,967	+3.843%
2025-08-15	76.4700	76.9700	74.760000	75.8000	-2.219%	615,102	+3.021%
2025-08-14	77.4900	77.7200	76.990000	77.5200	-0.090%	276,227	+0.735%
2025-08-13	77.0700	77.6100	76.450000	77.5900	+1.055%	405,504	+0.644%
2025-08-12	76.7400	76.8600	75.870000	76.7800	+0.655%	333,240	+1.706%
2025-08-11	76.5400	76.8300	75.975000	76.2800	+0.316%	437,005	+2.373%
2025-08-08	75.8200	76.3600	75.280000	76.0400	+0.449%	496,053	+2.696%
2025-08-07	74.9200	76.0099	74.650000	75.7000	+1.163%	447,511	+3.157%
2025-08-06	74.4200	75.5100	74.420000	74.8300	-0.466%	633,208	+4.357%
2025-08-05	77.3200	77.3200	74.750000	75.1800	-0.962%	856,552	+3.871%
2025-08-04	74.5500	76.2600	74.455000	75.9100	+2.263%	688,274	+2.872%
2025-08-01	73.4800	75.0300	73.480000	74.2300	-0.322%	749,460	+5.200%
2025-07-31	73.4100	75.2500	73.410000	74.4700	+0.608%	1,076,302	+4.861%
2025-07-30	73.0600	74.4400	72.820000	74.0200	+1.634%	1,097,110	+5.499%
2025-07-29	73.5100	73.8300	71.235000	72.8300	-3.855%	1,160,657	+7.222%
2025-07-28	76.0200	76.2599	75.440000	75.7500	-0.864%	285,092	+3.089%
2025-07-25	76.7900	77.0900	76.176300	76.4100	-0.417%	342,321	+2.199%
2025-07-24	76.7200	77.0700	76.186200	76.7300	+0.209%	338,388	+1.772%
2025-07-23	77.6100	77.6100	76.250000	76.5700	-1.302%	291,872	+1.985%
2025-07-22	76.7500	77.9200	76.750000	77.5800	+1.068%	416,093	+0.657%
2025-07-21	75.0500	76.8600	75.050000	76.7600	+1.912%	360,322	+1.733%
2025-07-18	75.7300	76.2200	74.980000	75.3200	-0.119%	347,382	+3.678%
2025-07-17	75.9000	76.5400	75.300000	75.4100	-0.685%	554,570	+3.554%
2025-07-16	75.8800	76.8800	75.510000	75.9300	+0.224%	489,108	+2.845%
2025-07-15	75.9200	76.5700	75.240000	75.7600	+0.225%	675,999	+3.076%
2025-07-14	74.4500	76.0700	74.195000	75.5900	+1.545%	633,281	+3.307%
2025-07-11	74.2400	74.8600	73.720000	74.4400	-0.161%	502,377	+4.903%
2025-07-10	73.5200	74.8600	73.280000	74.5600	+0.743%	417,222	+4.734%
2025-07-09	74.0900	74.2050	73.630000	74.0100	+0.081%	488,178	+5.513%
2025-07-08	73.5000	74.3000	73.125000	73.9500	-0.041%	489,320	+5.598%
2025-07-07	73.9500	74.6600	73.410000	73.9800	-0.108%	448,962	+5.556%
2025-07-03	73.7200	74.2050	73.460000	74.0600	+0.885%	225,396	+5.442%
2025-07-02	73.1200	74.0300	73.120000	73.4100	-0.217%	481,227	+6.375%
2025-07-01	72.7200	74.4600	72.600000	73.5700	+0.795%	509,165	+6.144%
2025-06-30	72.9700	73.3275	72.390000	72.9900	+0.137%	281,467	+6.987%
2025-06-27	73.5100	74.3300	72.775000	72.8900	-1.072%	880,909	+7.134%
2025-06-26	73.0800	73.7500	72.710000	73.6800	+1.028%	465,966	+5.985%
2025-06-25	74.1000	74.2400	72.810000	72.9300	-2.107%	511,802	+7.075%
2025-06-24	74.1400	74.8100	74.140000	74.5000	+0.027%	387,790	+4.819%
2025-06-23	73.2500	74.5000	73.250000	74.4800	+2.209%	322,563	+4.847%
2025-06-20	72.4500	73.2376	72.420000	72.8700	+0.635%	818,157	+7.163%
2025-06-18	72.1900	72.9400	71.860000	72.4100	+0.263%	592,543	+7.844%
2025-06-17	71.8500	72.2400	71.280000	72.2200	+0.250%	369,016	+8.128%
2025-06-16	72.5900	72.9900	71.565000	72.0400	-0.304%	337,266	+8.398%
2025-06-13	72.8900	73.3100	72.005000	72.2600	-1.419%	342,844	+8.068%
2025-06-12	73.1700	73.3000	72.478800	73.3000	+0.096%	608,946	+6.535%
2025-06-11	73.8500	74.2400	73.050000	73.2300	-1.771%	316,206	+6.637%
2025-06-10	73.9600	74.5700	73.870000	74.5500	+0.962%	309,393	+4.748%
2025-06-09	73.3800	74.2400	73.102200	73.8400	+0.285%	316,207	+5.756%
2025-06-06	74.2000	74.3100	73.175200	73.6300	+0.041%	344,533	+6.057%
2025-06-05	73.1500	73.8100	72.690000	73.6000	+0.396%	355,919	+6.101%
2025-06-04	74.8600	74.8600	73.175000	73.3100	-2.526%	685,475	+6.520%
2025-06-03	74.9200	75.3200	73.960000	75.2100	+0.750%	536,680	+3.829%
2025-06-02	74.8700	75.2800	73.900000	74.6500	-0.837%	436,224	+4.608%
2025-05-30	74.9100	75.5400	74.690000	75.2800	+0.655%	496,301	+3.733%
2025-05-29	73.5000	74.9000	73.110000	74.7900	+1.424%	412,260	+4.412%
2025-05-28	75.1900	75.2750	73.500000	73.7400	-2.202%	481,563	+5.899%
2025-05-27	75.0600	75.6900	74.600000	75.4000	+1.045%	467,159	+3.568%
2025-05-23	73.9000	74.7600	73.055000	74.6200	+1.565%	385,455	+4.650%
2025-05-22	73.8800	74.0350	72.700000	73.4700	-1.037%	398,993	+6.288%
2025-05-21	75.0300	75.5600	73.930000	74.2400	-1.198%	525,653	+5.186%
2025-05-20	74.4700	75.9400	74.415000	75.1400	+0.927%	548,929	+3.926%
2025-05-19	73.3200	74.5000	72.890000	74.4500	+1.555%	331,188	+4.889%
2025-05-16	72.5400	73.3300	72.340000	73.3100	+0.992%	285,886	+6.520%
2025-05-15	71.7200	72.8250	71.623000	72.5900	+2.196%	446,112	+7.577%
2025-05-14	71.4600	71.6000	69.940000	71.0300	-1.059%	310,268	+9.939%
2025-05-13	72.1200	72.6700	71.500000	71.7900	-0.554%	351,642	+8.776%
2025-05-12	75.0300	75.0300	72.045000	72.1900	-3.308%	334,433	+8.173%
2025-05-09	75.1500	75.2200	74.255000	74.6600	-0.480%	336,715	+4.594%
2025-05-08	75.9500	76.4100	74.910000	75.0200	-1.432%	357,941	+4.092%
2025-05-07	76.4700	76.9500	75.990000	76.1100	-0.666%	280,478	+2.601%
2025-05-06	76.3000	77.0000	75.720000	76.6200	+0.763%	426,442	+1.919%
2025-05-05	76.1500	76.4300	75.520000	76.0400	-0.575%	329,131	+2.696%
2025-05-02	76.5600	77.0650	75.530000	76.4800	+0.249%	399,862	+2.105%
2025-05-01	76.9100	76.9100	75.554000	76.2900	-0.327%	527,213	+2.359%
2025-04-30	77.5800	77.5800	73.050000	76.5400	-0.675%	715,092	+2.025%
2025-04-29	77.2200	77.5800	76.861000	77.0600	-0.426%	563,553	+1.337%
2025-04-28	76.8500	77.4070	76.260000	77.3900	+0.480%	438,509	+0.905%
2025-04-25	76.5700	78.5400	76.270000	77.0200	-1.206%	472,442	+1.389%
2025-04-24	77.3600	78.0700	76.880000	77.9600	+0.581%	371,363	+0.167%
2025-04-23	77.4800	78.2300	76.850000	77.5100	-0.475%	389,310	+0.748%
2025-04-22	77.1800	78.4800	77.150000	77.8800	+1.538%	402,545	+0.270%
2025-04-21	77.5900	77.9300	75.970000	76.7000	-1.160%	474,324	+1.812%
2025-04-17	77.3900	79.0200	77.390000	77.6000	+0.103%	365,261	+0.631%
2025-04-16	77.0200	78.1300	76.932200	77.5200	+0.977%	508,073	+0.735%
2025-04-15	76.4700	77.1600	76.250000	76.7700	+0.616%	384,319	+1.719%
2025-04-14	76.0800	76.6050	74.801100	76.3000	+1.679%	347,543	+2.346%
2025-04-11	74.7400	75.6500	73.450000	75.0400	+0.522%	370,978	+4.064%
2025-04-10	74.2500	75.8400	73.110000	74.6500	+0.121%	475,205	+4.608%
2025-04-09	73.2700	76.4400	71.280000	74.5600	+0.811%	618,756	+4.734%
2025-04-08	74.8900	76.1500	73.270000	73.9600	+0.312%	746,191	+5.584%
2025-04-07	73.8900	76.2900	72.170000	73.7300	-2.718%	721,529	+5.913%
2025-04-04	77.5600	78.4300	74.410000	75.7900	-4.148%	718,434	+3.035%
2025-04-03	78.1700	79.8100	77.985000	79.0700	+0.304%	576,405	-1.239%
2025-04-02	78.3900	79.2200	78.268800	78.8300	+0.102%	268,195	-0.939%
2025-04-01	78.2800	78.9000	77.810000	78.7500	+0.639%	453,659	-0.838%
2025-03-31	78.3200	79.1100	77.640000	78.2500	+0.064%	412,190	-0.204%
2025-03-28	77.8700	78.5300	77.425000	78.2000	+0.916%	508,636	-0.141%
2025-03-27	77.6300	77.9300	77.095000	77.4900	+0.233%	360,842	+0.774%
2025-03-26	76.9600	77.7150	76.960000	77.3100	+0.690%	332,360	+1.009%
2025-03-25	76.8500	77.3600	76.120000	76.7800	-0.325%	396,388	+1.706%
2025-03-24	76.7600	77.5200	76.310000	77.0300	+0.811%	350,545	+1.376%
2025-03-21	76.9300	77.3600	76.002500	76.4100	-1.292%	809,548	+2.199%
2025-03-20	78.1100	78.8300	77.100000	77.4100	+0.650%	867,404	+0.878%
2025-03-19	76.9100	77.0499	76.010000	76.9100	+0.786%	350,127	+1.534%
2025-03-18	76.2000	76.6400	75.370000	76.3100	+0.052%	344,329	+2.333%
2025-03-17	75.8000	76.9600	75.800000	76.2700	+0.210%	321,842	+2.386%
2025-03-14	74.9200	76.1900	74.720000	76.1100	+1.765%	557,821	+2.601%
2025-03-13	75.3700	75.9400	73.940000	74.7900	-0.293%	750,681	+4.412%
2025-03-12	75.1300	75.8000	73.910000	75.0100	-0.464%	510,284	+4.106%
2025-03-11	75.6300	76.2500	74.675000	75.3600	-0.764%	441,654	+3.623%
2025-03-10	76.5000	77.4300	75.290000	75.9400	-0.732%	535,966	+2.831%
2025-03-07	76.2000	77.2100	76.050000	76.5000	+0.724%	592,074	+2.078%
2025-03-06	76.2000	76.3700	74.695000	75.9500	-1.055%	441,465	+2.818%
2025-03-05	76.2700	77.1500	76.270000	76.7600	-0.182%	303,008	+1.733%
2025-03-04	77.7400	78.8000	76.880000	76.9000	-1.436%	544,876	+1.547%
2025-03-03	76.8200	78.3300	76.425000	78.0200	+1.509%	384,291	+0.090%
2025-02-28	76.3700	76.9550	76.095000	76.8600	+1.345%	460,050	+1.600%
2025-02-27	75.2000	76.3000	74.600000	75.8400	-0.720%	374,060	+2.967%
2025-02-26	75.8800	76.7950	75.790000	76.3900	+0.992%	478,117	+2.225%
2025-02-25	76.0100	76.4050	75.050000	75.6400	-0.356%	420,117	+3.239%
2025-02-24	75.4800	76.2600	75.090000	75.9100	+1.119%	308,397	+2.872%
2025-02-21	74.4500	75.7000	74.030000	75.0700	+1.528%	405,520	+4.023%
2025-02-20	73.7900	74.4650	73.115000	73.9400	-0.551%	207,543	+5.613%
2025-02-19	74.2900	74.7000	73.925000	74.3500	-0.482%	193,138	+5.030%
2025-02-18	73.7900	74.8100	73.230000	74.7100	+1.082%	285,108	+4.524%
2025-02-14	73.5200	74.5000	73.260000	73.9100	+0.736%	858,837	+5.656%
2025-02-13	72.9000	73.5550	72.630000	73.3700	+0.548%	283,412	+6.433%
2025-02-12	71.9200	73.1500	71.920000	72.9700	+0.027%	257,536	+7.017%
2025-02-11	71.6000	72.9700	71.600000	72.9500	+1.489%	285,207	+7.046%
2025-02-10	71.5000	72.1000	71.175000	71.8800	+0.700%	256,738	+8.639%
2025-02-07	72.0400	72.2800	71.270000	71.3800	-1.231%	396,306	+9.400%
2025-02-06	72.2900	73.4900	71.985000	72.2700	+1.474%	839,144	+8.053%
2025-02-05	68.4800	71.8700	68.480000	71.2200	+0.239%	378,147	+9.646%
2025-02-04	70.5500	71.5200	70.157100	71.0500	-0.518%	429,080	+9.909%
2025-02-03	69.9100	71.5700	69.820000	71.4200	+0.648%	274,912	+9.339%
2025-01-31	71.1300	71.3500	70.350000	70.9600	-0.949%	499,673	+10.048%
2025-01-30	70.1400	71.9900	69.895000	71.6400	+3.153%	306,965	+9.003%
2025-01-29	70.5900	71.3000	68.960000	69.4500	-1.615%	312,826	+12.441%
2025-01-28	70.7100	71.1100	70.030000	70.5900	-0.703%	184,756	+10.625%
2025-01-27	70.7500	71.2735	69.760000	71.0900	+2.067%	299,311	+9.847%
2025-01-24	68.7000	69.6700	68.680000	69.6500	+0.375%	245,093	+12.118%
2025-01-23	69.7900	69.9500	68.940000	69.3900	-0.158%	267,079	+12.538%
2025-01-22	71.6800	71.6800	69.350000	69.5000	-3.899%	346,318	+12.360%
2025-01-21	70.0100	72.7800	70.010000	72.3200	+3.908%	555,786	+7.978%
2025-01-17	68.9700	69.8500	68.800000	69.6000	+1.295%	277,885	+12.198%
2025-01-16	67.6300	68.7700	67.343500	68.7100	+1.657%	428,686	+13.652%
2025-01-15	68.4300	68.4300	67.162100	67.5900	+0.222%	213,497	+15.535%
2025-01-14	66.4100	67.4600	66.330000	67.4400	+1.735%	179,352	+15.792%
2025-01-13	65.6400	66.3600	65.484953	66.2900	+1.021%	181,878	+17.801%
2025-01-10	66.6100	67.0400	65.150000	65.6200	-2.627%	308,718	+19.003%
2025-01-08	65.9100	67.3900	65.780000	67.3900	+1.338%	378,578	+15.878%
2025-01-07	66.1000	66.9550	65.900100	66.5000	+0.393%	329,488	+17.429%

document.getElementById("p9ScZq").onerror = function(){this.style.display='none';}; .dark-mode .v7VqtH{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .v7VqtH{ color: #333333; background-color: white; border: 2px solid #333333; }SRSpire Inc.stock NYSE

SR
Spire Inc.
stock NYSE