Spire Inc. Common Stock (SR)

Last Price91.98

Change+0.28 (0.31%)

NYSE · Last Trade: Mar 4th, 10:52 PM EST

Historical Prices For Spire Inc. Common Stock (SR)

Date Range:

2025-12-05 - 2026-03-05

Date	Open	High	Low	Close	Volume	Adjusted Close
3/04/2026	90.85	92.38	90.67	91.98	243,103	91.98
3/03/2026	90.68	92.29	88.42	91.70	495,621	91.70
3/02/2026	91.48	92.18	90.22	91.66	406,124	91.66
2/27/2026	91.03	92.95	90.32	91.61	640,002	91.61
2/26/2026	90.96	92.25	90.21	90.80	496,152	90.80
2/25/2026	90.77	91.22	89.12	90.76	279,026	90.76
2/24/2026	90.77	91.30	90.08	90.53	225,410	90.53
2/23/2026	90.17	91.62	89.99	90.78	219,331	90.78
2/20/2026	90.50	91.15	89.09	90.54	312,759	90.54
2/19/2026	89.54	90.17	89.10	89.42	415,959	89.42
2/18/2026	91.33	91.50	88.95	89.10	375,525	89.10
2/17/2026	92.20	92.53	91.18	91.40	251,503	91.40
2/13/2026	90.26	91.94	90.04	91.84	360,127	91.84
2/12/2026	88.78	90.36	88.12	90.33	527,253	90.33
2/11/2026	86.92	88.53	85.84	88.04	405,546	88.04
2/10/2026	85.58	87.35	85.52	86.73	255,697	86.73
2/09/2026	85.64	85.74	84.63	85.58	341,047	85.58
2/06/2026	84.35	86.53	84.32	86.08	457,110	86.08
2/05/2026	84.28	86.07	84.28	85.27	567,834	85.27
2/04/2026	85.31	85.77	84.01	84.18	372,613	84.18
2/03/2026	85.14	87.00	83.65	84.90	636,473	84.90
2/02/2026	85.20	85.95	84.85	85.32	465,182	85.32
1/30/2026	82.19	84.81	82.19	84.49	851,040	84.49
1/29/2026	84.26	85.23	83.90	84.86	294,260	84.86
1/28/2026	83.73	85.26	83.56	83.98	339,369	83.98
1/27/2026	83.89	84.85	83.89	84.77	216,852	84.77
1/26/2026	83.27	84.56	83.27	84.06	281,723	84.06
1/23/2026	83.54	83.59	82.25	82.78	300,848	82.78
1/22/2026	84.38	84.42	82.90	84.05	476,304	84.05
1/21/2026	84.03	84.62	82.73	84.42	379,524	84.42
1/20/2026	83.54	83.92	83.00	83.59	309,383	83.59
1/16/2026	82.47	83.75	82.32	83.54	377,623	83.54
1/15/2026	82.86	83.70	82.74	82.96	382,141	82.96
1/14/2026	81.72	83.21	81.01	82.68	447,825	82.68
1/13/2026	81.97	82.38	80.92	81.54	426,238	81.54
1/12/2026	82.07	83.06	81.64	82.07	364,248	82.07
1/09/2026	83.28	84.60	81.86	82.18	480,724	82.18
1/08/2026	81.70	83.49	81.70	83.37	268,339	83.37
1/07/2026	82.52	82.52	80.87	81.94	362,906	81.94
1/06/2026	81.92	82.58	81.55	81.98	348,428	81.98
1/05/2026	82.82	83.49	80.84	82.21	402,261	82.21
1/02/2026	82.42	83.39	81.81	83.21	323,155	83.21
12/31/2025	83.02	83.25	82.19	82.70	387,590	82.70
12/30/2025	83.01	83.66	82.87	83.12	226,975	83.12
12/29/2025	83.19	83.47	82.68	83.20	433,145	83.20
12/26/2025	83.39	83.61	82.62	82.97	322,431	82.97
12/24/2025	82.69	83.53	82.69	83.45	129,513	83.45
12/23/2025	82.78	83.81	82.50	83.19	319,546	83.19
12/22/2025	82.08	83.35	82.03	82.77	485,434	82.77
12/19/2025	83.79	83.83	82.01	82.56	1,212,120	82.56
12/18/2025	84.14	84.67	83.30	84.04	450,552	84.04
12/17/2025	84.25	84.76	83.56	83.92	522,848	83.92
12/16/2025	84.53	85.03	83.34	83.70	477,639	83.70
12/15/2025	83.71	83.90	82.47	83.90	363,900	83.90
12/12/2025	82.59	83.62	82.05	83.31	489,510	83.31
12/11/2025	81.71	82.58	81.42	82.13	435,667	82.13
12/10/2025	82.19	82.84	81.58	82.20	673,972	81.38
12/09/2025	82.63	83.14	81.84	82.17	348,920	81.35
12/08/2025	82.55	82.84	81.50	82.38	323,219	81.55
12/05/2025	82.24	83.02	82.12	82.43	403,651	81.60