NYSE : SR
Spire Inc. — Price history
Utilities · Utilities - Regulated Gas · United States
Last price 88 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 5.20B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Spire Inc. (SR) closed at 88 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 87.83 | 88.78 | 87.04 | 88 | 745,145 | +1.48% |
| 2026-10-29 | 86.74 | 86.94 | 85.85 | 86.72 | 662,811 | +1.43% |
| 2026-10-28 | 85.71 | 86.37 | 85.13 | 85.5 | 439,863 | -0.64% |
| 2026-10-27 | 85.66 | 86.18 | 85.27 | 86.05 | 695,465 | +0.36% |
| 2026-10-26 | 85.27 | 85.86 | 84.81 | 85.74 | 351,117 | +0.59% |
| 2026-10-23 | 85.21 | 85.95 | 84.56 | 85.24 | 354,178 | -0.37% |
| 2026-10-22 | 83.14 | 85.785 | 83.14 | 85.56 | 651,621 | +3.70% |
| 2026-10-21 | 83.09 | 83.215 | 82.2 | 82.51 | 490,443 | -0.46% |
| 2026-10-20 | 81.95 | 83.44 | 81.795 | 82.89 | 557,172 | +2.12% |
| 2026-10-19 | 81.72 | 82.36 | 80.87 | 81.17 | 438,604 | -1.05% |
| 2026-10-16 | 81.26 | 82.29 | 80.43 | 82.03 | 456,344 | +1.59% |
| 2026-10-15 | 81.18 | 81.352 | 79.94 | 80.75 | 592,144 | +1.19% |
| 2026-10-14 | 79.96 | 80.105 | 79 | 79.8 | 404,599 | -0.31% |
| 2026-10-13 | 80.29 | 80.34 | 78.585 | 80.05 | 471,648 | +0.62% |
| 2026-10-12 | 78.58 | 79.58 | 78.1 | 79.56 | 378,214 | +1.45% |
| 2026-10-09 | 77.63 | 78.62 | 77.03 | 78.42 | 308,153 | +0.55% |
| 2026-10-08 | 77.85 | 78.2 | 77.195 | 77.99 | 386,612 | +0.22% |
| 2026-10-07 | 78.14 | 78.48 | 77.645 | 77.82 | 349,775 | -0.45% |
| 2026-10-06 | 77.72 | 78.25 | 77.45 | 78.17 | 283,208 | +0.98% |
| 2026-10-05 | 77.7 | 78.175 | 76.5 | 77.41 | 495,346 | -0.17% |
| 2026-10-02 | 76.69 | 77.77 | 76.69 | 77.54 | 469,804 | +1.44% |
| 2026-10-01 | 75.75 | 76.62 | 74.84 | 76.44 | 401,227 | +0.46% |
| 2026-09-30 | 77.06 | 77.27 | 75.95 | 76.09 | 602,969 | -0.89% |
| 2026-09-29 | 76.25 | 77.215 | 75.71 | 76.77 | 477,161 | -0.09% |
| 2026-09-28 | 77.28 | 77.28 | 76.16 | 76.84 | 382,653 | -0.48% |
| 2026-09-25 | 76.68 | 77.67 | 76.145 | 77.21 | 488,351 | +0.55% |
| 2026-09-24 | 77.75 | 78.275 | 76.47 | 76.79 | 511,907 | -0.78% |
| 2026-09-23 | 79.39 | 79.4 | 76.82 | 77.39 | 599,651 | -1.41% |
| 2026-09-22 | 79.72 | 80.24 | 78.5 | 78.5 | 756,107 | -1.58% |
| 2026-09-21 | 79.53 | 80.98 | 79.235 | 79.76 | 495,683 | +0.67% |
| 2026-09-18 | 79.66 | 79.905 | 78.56 | 79.23 | 1,218,462 | -1.38% |
| 2026-09-17 | 80.05 | 80.86 | 79.74 | 80.34 | 395,143 | +0.55% |
| 2026-09-16 | 79.975 | 81.13 | 79.73 | 79.9 | 479,317 | -0.40% |
| 2026-09-15 | 81.15 | 81.16 | 79.575 | 80.22 | 628,520 | -1.40% |
| 2026-09-14 | 81.18 | 81.52 | 79.865 | 81.36 | 587,611 | +1.45% |
| 2026-09-11 | 81.41 | 81.66 | 80.11 | 80.2 | 499,123 | -0.55% |
| 2026-09-10 | 82.05 | 82.085 | 81.07 | 81.47 | 547,692 | -0.18% |
| 2026-09-09 | 83.6 | 83.62 | 80.625 | 81.62 | 601,593 | -2.18% |
| 2026-09-08 | 82.53 | 84.11 | 82.53 | 83.44 | 456,193 | +0.92% |
| 2026-09-04 | 82.96 | 83.845 | 82.418 | 82.68 | 422,781 | -0.78% |
| 2026-09-03 | 82.02 | 83.82 | 82.02 | 83.33 | 409,805 | +0.68% |
| 2026-09-02 | 82.82 | 83.36 | 81.29 | 82.77 | 665,571 | -0.01% |
| 2026-09-01 | 82.24 | 82.86 | 81.8 | 82.78 | 369,342 | +1.15% |
| 2026-08-31 | 81.58 | 82.74 | 81.13 | 81.84 | 533,476 | -0.87% |
| 2026-08-28 | 83.05 | 83.91 | 82.33 | 82.56 | 692,145 | +0.02% |
| 2026-08-27 | 82.8 | 83.54 | 82.17 | 82.54 | 408,436 | -1.34% |
| 2026-08-26 | 82.97 | 84.3 | 82.97 | 83.66 | 506,775 | +0.54% |
| 2026-08-25 | 81.48 | 83.34 | 81.47 | 83.21 | 524,429 | +1.02% |
| 2026-08-24 | 79.9 | 82.69 | 79.9 | 82.37 | 429,012 | +1.79% |
| 2026-08-21 | 84.16 | 84.16 | 80.8 | 80.92 | 518,297 | -2.86% |
| 2026-08-20 | 83.26 | 84.62 | 82.35 | 83.3 | 370,011 | -0.26% |
| 2026-08-19 | 83.74 | 84.65 | 83.39 | 83.52 | 424,561 | +0.47% |
| 2026-08-18 | 83.2 | 84.23 | 83.03 | 83.13 | 505,596 | +1.02% |
| 2026-08-17 | 82.44 | 83.04 | 81.91 | 82.29 | 393,485 | -0.66% |
| 2026-08-14 | 83.46 | 83.46 | 82.45 | 82.84 | 303,528 | -0.11% |
| 2026-08-13 | 82.36 | 84.16 | 82.09 | 82.93 | 405,426 | +0.27% |
| 2026-08-12 | 83.31 | 83.31 | 81.73 | 82.71 | 538,456 | +0.32% |
| 2026-08-11 | 81.2 | 82.51 | 80.9 | 82.45 | 426,480 | +1.74% |
| 2026-08-10 | 81.55 | 82.01 | 80.665 | 81.04 | 534,404 | -1.13% |
| 2026-08-07 | 80.27 | 82.23 | 80.02 | 81.97 | 521,946 | +1.40% |
| 2026-08-06 | 82 | 82.195 | 80.545 | 80.84 | 544,008 | +0.07% |
| 2026-08-05 | 79.08 | 80.845 | 78.44 | 80.78 | 491,959 | +1.53% |
| 2026-08-04 | 79.41 | 80.32 | 78.28 | 79.56 | 554,907 | -0.66% |
| 2026-08-03 | 80.66 | 81.35 | 79.65 | 80.09 | 394,487 | +0.29% |
| 2026-07-31 | 81.35 | 81.775 | 79.75 | 79.86 | 566,388 | -0.83% |
| 2026-07-30 | 80.38 | 80.95 | 79.26 | 80.53 | 411,385 | -0.59% |
| 2026-07-29 | 82.95 | 83.34 | 80.78 | 81.01 | 400,047 | -1.87% |
| 2026-07-28 | 83.18 | 84.445 | 82.44 | 82.55 | 385,681 | +0.13% |
| 2026-07-27 | 83.7 | 83.93 | 82.4 | 82.44 | 411,729 | -1.01% |
| 2026-07-24 | 83.14 | 84.16 | 82.9 | 83.28 | 408,017 | +0.95% |
| 2026-07-23 | 81.11 | 83.23 | 80.82 | 82.5 | 472,792 | +0.51% |
| 2026-07-22 | 81.33 | 82.22 | 80.83 | 82.08 | 294,564 | +1.85% |
| 2026-07-21 | 80.72 | 81.153 | 80.1 | 80.59 | 334,326 | -0.74% |
| 2026-07-20 | 81.5 | 82.55 | 80.78 | 81.19 | 425,329 | -0.27% |
| 2026-07-17 | 83.07 | 84.35 | 81.311 | 81.41 | 410,538 | -0.66% |
| 2026-07-16 | 80.49 | 82.05 | 80.28 | 81.95 | 344,768 | +2.26% |
| 2026-07-15 | 81.1 | 81.33 | 80.06 | 80.14 | 336,620 | -1.54% |
| 2026-07-14 | 82.36 | 82.8 | 81.125 | 81.39 | 372,786 | -1.25% |
| 2026-07-13 | 81.35 | 82.62 | 81.03 | 82.42 | 390,716 | +2.09% |
| 2026-07-10 | 80.52 | 81.21 | 80.295 | 80.73 | 297,927 | +0.19% |
| 2026-07-09 | 79.69 | 81.11 | 79.14 | 80.58 | 539,587 | +0.91% |
| 2026-07-08 | 81.19 | 81.26 | 79.82 | 79.85 | 574,828 | -1.47% |
| 2026-07-07 | 79.1 | 81.38 | 79.01 | 81.04 | 602,149 | +3.29% |
| 2026-07-06 | 79.7 | 79.73 | 77.94 | 78.46 | 778,663 | -1.53% |
| 2026-07-02 | 78.56 | 79.74 | 78.42 | 79.68 | 715,547 | +2.15% |
| 2026-07-01 | 77.88 | 78.92 | 77.84 | 78 | 889,712 | -0.12% |
| 2026-06-30 | 78.73 | 79.01 | 77.89 | 78.09 | 822,345 | -1.50% |
| 2026-06-29 | 80.15 | 80.4 | 78.63 | 79.28 | 716,149 | -1.95% |
| 2026-06-26 | 79.6 | 80.95 | 78.74 | 80.86 | 1,975,246 | +1.98% |
| 2026-06-25 | 79.71 | 80.915 | 78.99 | 79.29 | 698,286 | -0.24% |
| 2026-06-24 | 79.02 | 79.715 | 78.23 | 79.48 | 936,188 | +1.39% |
| 2026-06-23 | 76.59 | 78.895 | 75.95 | 78.39 | 866,572 | +3.23% |
| 2026-06-22 | 76.76 | 77.74 | 75.85 | 75.94 | 664,750 | -1.44% |
| 2026-06-18 | 77.48 | 77.68 | 76.44 | 77.05 | 1,016,164 | -0.28% |
| 2026-06-17 | 77.87 | 78.57 | 76.54 | 77.27 | 572,559 | -1.42% |
| 2026-06-16 | 78.14 | 79.565 | 77.68 | 78.38 | 591,527 | -0.46% |
| 2026-06-15 | 78.7 | 79.41 | 78.27 | 78.74 | 609,294 | -0.46% |
| 2026-06-12 | 78.05 | 79.37 | 78.05 | 79.1 | 762,028 | +1.62% |
| 2026-06-11 | 79.98 | 80.47 | 77.83 | 77.84 | 579,138 | -2.01% |
| 2026-06-10 | 81.15 | 81.18 | 79.77 | 80.26 | 898,561 | +0.01% |
| 2026-06-09 | 80.66 | 81.5 | 79.69 | 80.25 | 833,335 | -0.16% |
| 2026-06-08 | 81.61 | 82.53 | 80.32 | 80.38 | 565,936 | -2.43% |
| 2026-06-05 | 81.72 | 83.34 | 81.3 | 82.38 | 712,016 | +1.58% |
| 2026-06-04 | 81.25 | 82.41 | 80.66 | 81.1 | 280,972 | +0.00% |
| 2026-06-03 | 81.94 | 83.395 | 81.07 | 81.1 | 519,825 | -1.19% |
| 2026-06-02 | 80.76 | 82.55 | 80.76 | 82.08 | 403,753 | +1.68% |
| 2026-06-01 | 81.81 | 82.325 | 80.46 | 80.72 | 410,384 | -1.87% |
| 2026-05-29 | 83.65 | 83.77 | 82.22 | 82.26 | 462,628 | -1.66% |
| 2026-05-28 | 85.46 | 85.72 | 83.36 | 83.65 | 438,315 | -2.34% |
| 2026-05-27 | 86 | 87.16 | 85.215 | 85.65 | 561,479 | -0.68% |
| 2026-05-26 | 87.9 | 87.92 | 86.04 | 86.24 | 375,815 | -0.86% |
| 2026-05-22 | 86.68 | 87.16 | 85.88 | 86.99 | 458,071 | +0.23% |
| 2026-05-21 | 86.99 | 87.285 | 85.74 | 86.79 | 372,272 | +0.09% |
| 2026-05-20 | 87.13 | 87.61 | 86.09 | 86.71 | 432,807 | -0.31% |
| 2026-05-19 | 86.24 | 88.05 | 86.24 | 86.98 | 268,125 | +0.88% |
| 2026-05-18 | 86.04 | 86.719 | 85.59 | 86.22 | 362,541 | +0.92% |
| 2026-05-15 | 86.13 | 86.24 | 84.75 | 85.43 | 445,598 | -0.80% |
| 2026-05-14 | 86.28 | 87.18 | 85.92 | 86.12 | 296,061 | +0.65% |
| 2026-05-13 | 85.98 | 86.36 | 84.28 | 85.56 | 316,295 | -1.18% |
| 2026-05-12 | 86.05 | 87.68 | 85.47 | 86.58 | 515,360 | +0.96% |