Spire Inc. (SR)
NYSE: SR
· Real-Time Price · USD
82.26
0.40 (0.49%)
At close: Oct 03, 2025, 3:59 PM
82.29
0.04%
After-hours: Oct 03, 2025, 05:29 PM EDT
SR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 81.89 | 83.10 | 81.18 | 82.29 | 82.29 | 0.53% | 282,322 |
| Oct 2, 2025 | 80.96 | 81.90 | 80.68 | 81.86 | 81.86 | 0.80% | 418,314 |
| Oct 1, 2025 | 81.27 | 81.92 | 81.00 | 81.21 | 81.21 | -0.38% | 305,338 |
| Sep 30, 2025 | 81.41 | 82.14 | 81.29 | 81.52 | 81.52 | 0.16% | 533,421 |
| Sep 29, 2025 | 80.46 | 81.44 | 79.85 | 81.39 | 81.39 | 1.11% | 460,900 |
| Sep 26, 2025 | 78.99 | 80.52 | 78.58 | 80.50 | 80.50 | 2.17% | 418,600 |
| Sep 25, 2025 | 79.11 | 79.22 | 78.47 | 78.79 | 78.79 | 0.00% | 658,900 |
| Sep 24, 2025 | 78.05 | 79.20 | 78.05 | 78.79 | 78.79 | 0.55% | 836,500 |
| Sep 23, 2025 | 76.79 | 78.62 | 76.66 | 78.36 | 78.36 | 1.89% | 420,600 |
| Sep 22, 2025 | 76.24 | 77.04 | 75.54 | 76.91 | 76.91 | 0.60% | 565,900 |
| Sep 19, 2025 | 76.51 | 76.95 | 76.16 | 76.45 | 76.45 | 0.04% | 1,214,640 |
| Sep 18, 2025 | 75.67 | 77.34 | 75.46 | 76.42 | 76.42 | 0.47% | 299,230 |
| Sep 17, 2025 | 75.48 | 76.88 | 75.31 | 76.06 | 76.06 | 1.35% | 544,546 |
| Sep 16, 2025 | 75.75 | 76.02 | 74.81 | 75.05 | 75.05 | -1.50% | 404,000 |
| Sep 15, 2025 | 76.19 | 76.66 | 76.03 | 76.19 | 76.19 | 0.07% | 436,040 |
| Sep 12, 2025 | 76.24 | 76.48 | 75.78 | 76.14 | 76.14 | -0.12% | 523,639 |
| Sep 11, 2025 | 75.54 | 76.66 | 75.28 | 76.23 | 76.23 | -0.12% | 584,016 |
| Sep 10, 2025 | 75.65 | 76.42 | 75.59 | 76.32 | 75.53 | 0.69% | 441,300 |
| Sep 9, 2025 | 74.70 | 76.04 | 74.49 | 75.80 | 75.02 | 1.04% | 379,844 |
| Sep 8, 2025 | 75.62 | 75.71 | 74.59 | 75.02 | 74.25 | -0.69% | 446,900 |
Page 1 of 136