Spire Inc. Common Stock (SR)

Last Price92.05

Change-0.56 (-0.60%)

NYSE · Last Trade: Apr 16th, 1:50 AM EDT

Historical Prices For Spire Inc. Common Stock (SR)

Date Range:

2026-01-16 - 2026-04-16

Date	Open	High	Low	Close	Volume	Adjusted Close
4/15/2026	92.56	92.56	91.14	92.05	447,264	92.05
4/14/2026	91.69	93.06	91.36	92.61	319,524	92.61
4/13/2026	94.62	94.72	91.80	92.39	270,780	92.39
4/10/2026	94.76	95.00	94.05	94.38	239,538	94.38
4/09/2026	93.80	95.31	93.70	95.19	290,530	95.19
4/08/2026	92.81	94.08	92.34	93.90	451,727	93.90
4/07/2026	92.25	94.46	92.25	93.74	371,926	93.74
4/06/2026	92.20	92.91	92.05	92.28	328,427	92.28
4/02/2026	91.26	92.68	90.58	92.65	316,360	92.65
4/01/2026	89.63	91.33	89.63	90.95	299,540	90.95
3/31/2026	90.93	91.88	89.32	90.54	418,071	90.54
3/30/2026	91.32	91.75	89.44	91.40	556,252	91.40
3/27/2026	91.02	91.71	90.47	90.68	284,235	90.68
3/26/2026	90.26	91.29	90.13	91.09	273,951	91.09
3/25/2026	90.91	90.95	89.53	90.24	280,565	90.24
3/24/2026	90.14	91.78	90.09	90.38	325,759	90.38
3/23/2026	89.77	91.20	88.95	90.42	342,012	90.42
3/20/2026	91.65	91.65	88.36	88.44	1,053,055	88.44
3/19/2026	91.16	92.37	90.38	91.57	276,112	91.57
3/18/2026	91.07	91.59	90.38	91.39	410,556	91.39
3/17/2026	92.81	93.06	91.35	91.87	347,997	91.87
3/16/2026	93.53	94.27	91.94	92.11	256,355	92.11
3/13/2026	91.84	92.78	91.18	92.76	332,851	92.76
3/12/2026	90.83	91.68	89.26	91.22	309,458	91.22
3/11/2026	90.84	90.84	89.14	89.96	299,785	89.96
3/10/2026	90.99	92.07	90.58	91.00	384,540	91.00
3/09/2026	91.44	92.05	90.61	91.87	302,910	91.87
3/06/2026	89.82	91.78	89.34	91.71	342,852	91.71
3/05/2026	90.99	91.66	90.25	91.01	239,833	91.01
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