Spire Inc. (SR)
NYSE: SR
· Real-Time Price · USD
75.64
-1.88 (-2.43%)
At close: Aug 15, 2025, 9:53 AM
SR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 7, 2025 | 74.92 | 76.01 | 74.65 | 75.70 | 75.70 | 1.16% | 447,511 |
| Aug 6, 2025 | 74.42 | 75.51 | 74.42 | 74.83 | 74.83 | -0.47% | 633,208 |
| Aug 5, 2025 | 77.32 | 77.32 | 74.75 | 75.18 | 75.18 | -0.96% | 856,600 |
| Aug 4, 2025 | 74.55 | 76.26 | 74.46 | 75.91 | 75.91 | 2.26% | 688,300 |
| Aug 1, 2025 | 73.48 | 75.03 | 73.48 | 74.23 | 74.23 | -0.32% | 749,500 |
| Jul 31, 2025 | 73.41 | 75.25 | 73.41 | 74.47 | 74.47 | 0.61% | 1,076,302 |
| Jul 30, 2025 | 73.06 | 74.44 | 72.82 | 74.02 | 74.02 | 1.63% | 1,097,110 |
| Jul 29, 2025 | 73.51 | 73.83 | 71.24 | 72.83 | 72.83 | -3.85% | 1,160,700 |
| Jul 28, 2025 | 76.02 | 76.26 | 75.44 | 75.75 | 75.75 | -0.86% | 285,100 |
| Jul 25, 2025 | 76.79 | 77.09 | 76.18 | 76.41 | 76.41 | -0.42% | 342,321 |
| Jul 24, 2025 | 76.72 | 77.07 | 76.19 | 76.73 | 76.73 | 0.21% | 338,400 |
| Jul 23, 2025 | 77.61 | 77.61 | 76.25 | 76.57 | 76.57 | -1.30% | 291,900 |
| Jul 22, 2025 | 76.75 | 77.92 | 76.75 | 77.58 | 77.58 | 1.07% | 416,100 |
| Jul 21, 2025 | 75.05 | 76.86 | 75.05 | 76.76 | 76.76 | 1.91% | 360,322 |
| Jul 18, 2025 | 75.73 | 76.22 | 74.98 | 75.32 | 75.32 | -0.12% | 347,400 |