Spire Inc. (SR)
77.97
1.11 (1.44%)
At close: Mar 03, 2025, 3:59 PM
78.02
0.06%
After-hours: Mar 03, 2025, 04:10 PM EST
SR Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 28, 2025 | 76.37 | 76.96 | 76.10 | 76.86 | 1.02 | 1.34% | 469,995 |
| Feb 27, 2025 | 75.20 | 76.30 | 74.60 | 75.84 | -0.55 | -0.72% | 428,056 |
| Feb 26, 2025 | 75.88 | 76.80 | 75.79 | 76.39 | 0.75 | 0.99% | 529,215 |
| Feb 25, 2025 | 76.01 | 76.41 | 75.05 | 75.64 | -0.27 | -0.36% | 432,146 |
| Feb 24, 2025 | 75.48 | 76.26 | 75.09 | 75.91 | 0.84 | 1.12% | 329,833 |
| Feb 21, 2025 | 74.45 | 75.70 | 74.03 | 75.07 | 1.13 | 1.53% | 454,900 |
| Feb 20, 2025 | 73.79 | 74.47 | 73.11 | 73.94 | -0.41 | -0.55% | 250,029 |
| Feb 19, 2025 | 74.29 | 74.70 | 73.93 | 74.35 | -0.36 | -0.48% | 202,200 |
| Feb 18, 2025 | 73.79 | 74.81 | 73.23 | 74.71 | 0.80 | 1.08% | 295,800 |
| Feb 14, 2025 | 73.52 | 74.50 | 73.26 | 73.91 | 0.54 | 0.74% | 899,721 |
| Feb 13, 2025 | 72.90 | 73.56 | 72.63 | 73.37 | 0.40 | 0.55% | 292,105 |
| Feb 12, 2025 | 71.92 | 73.15 | 71.92 | 72.97 | 0.02 | 0.03% | 261,700 |
| Feb 11, 2025 | 71.60 | 72.97 | 71.60 | 72.95 | 1.07 | 1.49% | 289,448 |
| Feb 10, 2025 | 71.50 | 72.10 | 71.18 | 71.88 | 0.50 | 0.70% | 270,300 |
| Feb 7, 2025 | 72.04 | 72.28 | 71.27 | 71.38 | -0.89 | -1.23% | 409,136 |
| Feb 6, 2025 | 72.29 | 73.49 | 71.99 | 72.27 | 1.05 | 1.47% | 890,000 |
| Feb 5, 2025 | 68.48 | 71.87 | 68.48 | 71.22 | 0.17 | 0.24% | 393,200 |
| Feb 4, 2025 | 70.55 | 71.52 | 70.16 | 71.05 | -0.37 | -0.52% | 452,700 |
| Feb 3, 2025 | 69.91 | 71.57 | 69.82 | 71.42 | 0.46 | 0.65% | 289,455 |
| Jan 31, 2025 | 71.13 | 71.35 | 70.35 | 70.96 | -0.68 | -0.95% | 731,544 |
| Jan 30, 2025 | 70.14 | 71.99 | 69.90 | 71.64 | 2.19 | 3.15% | 374,505 |
| Jan 29, 2025 | 70.59 | 71.30 | 68.96 | 69.45 | -1.14 | -1.61% | 380,419 |
| Jan 28, 2025 | 70.71 | 71.11 | 70.03 | 70.59 | -0.50 | -0.70% | 199,512 |
| Jan 27, 2025 | 70.75 | 71.27 | 69.76 | 71.09 | 1.44 | 2.07% | 391,100 |
| Jan 24, 2025 | 68.70 | 69.67 | 68.68 | 69.65 | 0.26 | 0.37% | 257,800 |
| Jan 23, 2025 | 69.79 | 69.95 | 68.94 | 69.39 | -0.11 | -0.16% | 282,515 |
| Jan 22, 2025 | 71.68 | 71.68 | 69.35 | 69.50 | -2.82 | -3.90% | 402,745 |
| Jan 21, 2025 | 70.01 | 72.78 | 70.01 | 72.32 | 2.72 | 3.91% | 612,436 |
| Jan 17, 2025 | 68.97 | 69.85 | 68.80 | 69.60 | 0.89 | 1.30% | 295,077 |
| Jan 16, 2025 | 67.63 | 68.77 | 67.34 | 68.71 | 1.12 | 1.66% | 443,234 |
| Jan 15, 2025 | 68.43 | 68.43 | 67.16 | 67.59 | 0.15 | 0.22% | 256,100 |
| Jan 14, 2025 | 66.41 | 67.46 | 66.33 | 67.44 | 1.15 | 1.73% | 190,400 |
| Jan 13, 2025 | 65.64 | 66.36 | 65.48 | 66.29 | 0.67 | 1.02% | 201,449 |
| Jan 10, 2025 | 66.61 | 67.04 | 65.15 | 65.62 | -1.77 | -2.63% | 324,300 |
| Jan 8, 2025 | 65.91 | 67.39 | 65.78 | 67.39 | 0.89 | 1.34% | 388,227 |
| Jan 7, 2025 | 66.10 | 66.96 | 65.90 | 66.50 | 0.26 | 0.39% | 349,700 |
| Jan 6, 2025 | 67.95 | 68.10 | 66.13 | 66.24 | -2.32 | -3.38% | 322,100 |
| Jan 3, 2025 | 68.43 | 69.00 | 68.03 | 68.56 | 0.16 | 0.23% | 302,300 |
| Jan 2, 2025 | 68.41 | 68.50 | 67.70 | 68.40 | 0.57 | 0.84% | 493,300 |
| Dec 31, 2024 | 67.76 | 68.02 | 66.98 | 67.83 | 0.37 | 0.55% | 324,123 |
| Dec 30, 2024 | 67.06 | 67.72 | 66.53 | 67.46 | 0.34 | 0.51% | 200,923 |
| Dec 27, 2024 | 67.00 | 67.50 | 66.67 | 67.12 | -0.41 | -0.61% | 160,601 |
| Dec 26, 2024 | 66.65 | 67.66 | 66.61 | 67.53 | 0.42 | 0.63% | 272,034 |
| Dec 24, 2024 | 66.60 | 67.11 | 66.27 | 67.11 | 0.46 | 0.69% | 106,434 |
| Dec 23, 2024 | 66.23 | 66.68 | 65.75 | 66.65 | -0.04 | -0.06% | 263,510 |
| Dec 20, 2024 | 65.57 | 67.01 | 65.21 | 66.69 | 1.14 | 1.74% | 1,335,929 |
| Dec 19, 2024 | 64.80 | 65.99 | 64.54 | 65.55 | 1.09 | 1.69% | 299,299 |
| Dec 18, 2024 | 68.21 | 68.79 | 64.44 | 64.46 | -3.84 | -5.62% | 451,639 |
| Dec 17, 2024 | 67.31 | 68.55 | 67.31 | 68.30 | 0.41 | 0.60% | 406,000 |
| Dec 16, 2024 | 67.61 | 68.13 | 67.11 | 67.89 | 0.19 | 0.28% | 560,209 |