Spire Inc. (SR)
NYSE: SR
· Real-Time Price · USD
80.48
1.69 (2.14%)
At close: Sep 26, 2025, 3:59 PM
80.95
0.58%
After-hours: Sep 26, 2025, 06:25 PM EDT
SR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 78.99 | 80.52 | 78.58 | 80.50 | 80.50 | 2.17% | 417,187 |
| 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 |
| Sep 5, 2025 | 75.58 | 75.73 | 74.95 | 75.54 | 74.76 | 0.67% | 290,500 |
| Sep 4, 2025 | 75.26 | 75.26 | 73.91 | 75.04 | 74.27 | 0.19% | 568,800 |
| Sep 3, 2025 | 75.84 | 76.07 | 74.79 | 74.90 | 74.13 | -1.36% | 450,400 |
| Sep 2, 2025 | 75.97 | 76.86 | 75.85 | 75.93 | 75.15 | -0.87% | 339,008 |
| Aug 29, 2025 | 76.54 | 77.27 | 76.46 | 76.60 | 75.81 | 0.37% | 317,600 |