Spire Inc. (SR)
NYSE: SR
· Real-Time Price · USD
75.53
0.49 (0.65%)
At close: Sep 05, 2025, 3:59 PM
75.54
0.01%
After-hours: Sep 05, 2025, 06:04 PM EDT
SR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 75.58 | 75.73 | 74.95 | 75.54 | 75.54 | 0.67% | 290,465 |
| Sep 4, 2025 | 75.26 | 75.26 | 73.91 | 75.04 | 75.04 | 0.19% | 568,800 |
| Sep 3, 2025 | 75.84 | 76.07 | 74.79 | 74.90 | 74.90 | -1.36% | 450,400 |
| Sep 2, 2025 | 75.97 | 76.86 | 75.85 | 75.93 | 75.93 | -0.87% | 339,008 |
| Aug 29, 2025 | 76.54 | 77.27 | 76.46 | 76.60 | 76.60 | 0.37% | 317,600 |
| Aug 28, 2025 | 76.86 | 76.90 | 76.03 | 76.32 | 76.32 | -0.82% | 430,200 |
| Aug 27, 2025 | 76.65 | 77.20 | 76.32 | 76.95 | 76.95 | 0.51% | 400,100 |
| Aug 26, 2025 | 76.61 | 76.86 | 75.93 | 76.56 | 76.56 | 0.00% | 484,214 |
| Aug 25, 2025 | 77.37 | 77.51 | 76.47 | 76.56 | 76.56 | -1.67% | 219,801 |
| Aug 22, 2025 | 76.52 | 78.05 | 76.30 | 77.86 | 77.86 | 2.45% | 523,400 |
| Aug 21, 2025 | 75.82 | 76.42 | 75.82 | 76.00 | 76.00 | -0.20% | 172,700 |
| Aug 20, 2025 | 76.14 | 76.93 | 75.85 | 76.15 | 76.15 | 0.69% | 347,909 |
| Aug 19, 2025 | 75.12 | 75.66 | 74.83 | 75.63 | 75.63 | 0.57% | 482,700 |
| Aug 18, 2025 | 75.86 | 76.22 | 75.08 | 75.20 | 75.20 | -0.79% | 437,000 |
| Aug 15, 2025 | 76.47 | 76.97 | 74.76 | 75.80 | 75.80 | -2.22% | 615,102 |
| Aug 14, 2025 | 77.49 | 77.72 | 76.99 | 77.52 | 77.52 | -0.09% | 276,227 |
| Aug 13, 2025 | 77.07 | 77.61 | 76.45 | 77.59 | 77.59 | 1.05% | 405,504 |
| Aug 12, 2025 | 76.74 | 76.86 | 75.87 | 76.78 | 76.78 | 0.66% | 333,240 |
| Aug 11, 2025 | 76.54 | 76.83 | 75.97 | 76.28 | 76.28 | 0.32% | 437,005 |
| Aug 8, 2025 | 75.82 | 76.36 | 75.28 | 76.04 | 76.04 | 0.45% | 496,100 |