Spire Inc. Common Stock (SR)

Last Price83.41

Change+1.47 (1.79%)

NYSE · Last Trade: Jan 8th, 10:35 AM EST

Historical Prices For Spire Inc. Common Stock (SR)

Date Range:

2025-10-08 - 2026-01-08

Date	Open	High	Low	Close	Volume	Adjusted Close
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
12/04/2025	83.26	83.86	82.19	82.37	487,732	81.54
12/03/2025	85.45	85.77	83.64	83.84	425,601	83.00
12/02/2025	86.84	87.14	84.75	84.77	262,375	83.92
12/01/2025	88.34	88.63	86.30	86.79	311,309	85.92
11/28/2025	88.66	88.66	88.05	88.66	122,786	87.77
11/26/2025	87.15	88.26	86.57	88.16	267,295	87.28
11/25/2025	86.05	87.67	86.05	87.09	459,602	86.22
11/24/2025	86.75	87.17	84.78	86.71	513,393	85.84
11/21/2025	86.14	87.06	85.15	86.10	383,791	85.24
11/20/2025	85.78	87.12	85.36	85.39	348,980	84.53
11/19/2025	85.85	86.73	85.13	85.16	332,354	84.31
11/18/2025	85.06	86.59	84.96	86.16	542,778	85.30
11/17/2025	87.59	87.75	84.71	84.82	637,957	83.97
11/14/2025	86.69	89.98	85.76	87.00	832,574	86.13
11/13/2025	90.65	90.89	88.88	89.16	793,699	88.27
11/12/2025	90.45	90.99	89.97	90.55	535,501	89.64
11/11/2025	89.93	91.11	88.81	90.76	381,772	89.85
11/10/2025	89.73	90.27	88.99	89.58	308,446	88.68
11/07/2025	89.00	89.97	88.22	89.68	304,174	88.78
11/06/2025	87.23	88.91	87.23	88.72	388,557	87.83
11/05/2025	88.43	89.07	86.55	87.36	628,477	86.48
11/04/2025	87.86	88.91	86.59	88.41	290,093	87.52
11/03/2025	86.14	87.96	84.83	87.82	411,091	86.94
10/31/2025	86.77	87.27	85.68	86.40	647,757	85.53
10/30/2025	87.00	88.18	86.83	87.48	306,604	86.60
10/29/2025	88.62	89.07	86.25	86.88	501,868	86.01
10/28/2025	88.32	88.42	87.03	88.11	381,549	87.23
10/27/2025	88.58	88.87	87.86	88.61	343,251	87.72
10/24/2025	88.69	89.09	87.63	88.90	371,698	88.01
10/23/2025	87.58	88.46	86.55	88.41	950,689	87.52
10/22/2025	87.13	87.42	86.45	87.13	314,744	86.26
10/21/2025	87.10	87.64	86.40	86.87	366,930	86.00
10/20/2025	85.79	87.42	85.68	87.22	373,238	86.34
10/17/2025	85.01	85.61	84.72	85.35	286,173	84.49
10/16/2025	85.24	86.31	84.58	84.87	287,596	84.02
10/15/2025	84.14	85.53	84.00	85.48	425,254	84.62
10/14/2025	82.87	84.07	82.69	83.96	361,864	83.12
10/13/2025	83.19	83.39	82.45	82.85	355,677	82.02
10/10/2025	83.53	83.82	82.08	82.31	381,149	81.48
10/09/2025	83.79	83.95	82.54	83.19	338,055	82.36
10/08/2025	83.51	83.63	82.17	83.53	303,992	82.69