Spire Inc. Common Stock (SR)

Last Price77.05

Change-0.22 (-0.28%)

NYSE· Last Trade: Jun 21st, 4:48 AM EDT

Historical Prices For Spire Inc. Common Stock (SR)

Date Range:

2026-03-21 - 2026-06-21

Date	Open	High	Low	Close	Volume	Adjusted Close
6/18/2026	77.48	77.68	76.44	77.05	1,016,165	77.05
6/17/2026	77.87	78.57	76.54	77.27	572,559	77.27
6/16/2026	78.14	79.56	77.68	78.38	591,527	78.38
6/15/2026	78.70	79.41	78.27	78.74	609,294	78.74
6/12/2026	78.05	79.37	78.05	79.10	762,029	79.10
6/10/2026	81.15	81.18	79.77	80.26	898,562	80.26
6/09/2026	80.66	81.50	79.69	80.25	833,336	80.25
6/08/2026	81.61	82.53	80.32	80.38	565,939	80.38
6/05/2026	81.72	83.34	81.30	82.38	712,017	82.38
6/04/2026	81.25	82.41	80.66	81.10	280,972	81.10
6/03/2026	81.94	83.39	81.07	81.10	519,826	81.10
6/02/2026	80.76	82.55	80.76	82.08	403,751	82.08
6/01/2026	81.81	82.33	80.46	80.72	410,385	80.72
5/29/2026	83.65	83.77	82.22	82.26	462,629	82.26
5/28/2026	85.46	85.72	83.36	83.65	438,315	83.65
5/27/2026	86.00	87.16	85.22	85.65	561,479	85.65
5/26/2026	87.90	87.92	86.04	86.24	375,815	86.24
5/22/2026	86.68	87.16	85.88	86.99	458,072	86.99
5/21/2026	86.99	87.28	85.74	86.79	372,272	86.79
5/20/2026	87.13	87.61	86.09	86.71	432,808	86.71
5/19/2026	86.24	88.05	86.24	86.98	268,125	86.98
5/18/2026	86.04	86.72	85.59	86.22	362,542	86.22
5/15/2026	86.13	86.24	84.75	85.43	445,598	85.43
5/14/2026	86.28	87.18	85.92	86.12	296,061	86.12
5/13/2026	85.98	86.36	84.28	85.56	316,285	85.56
5/12/2026	86.05	87.68	85.47	86.58	515,362	86.58
5/11/2026	86.66	86.69	85.18	85.76	541,124	85.76
5/08/2026	86.38	86.38	85.04	85.70	506,040	85.70
5/07/2026	86.10	86.56	84.65	85.52	686,464	85.52
5/06/2026	88.37	90.67	85.28	86.21	1,161,027	86.21
5/05/2026	90.42	91.10	89.53	89.81	262,375	89.81
5/04/2026	89.72	90.80	89.38	90.36	285,821	90.36
5/01/2026	91.26	91.76	90.03	90.41	248,799	90.41
4/30/2026	89.69	91.40	89.69	91.18	333,880	91.18
4/29/2026	90.21	91.13	89.69	89.73	265,018	89.73
4/28/2026	90.39	91.73	90.00	90.87	248,031	90.87
4/27/2026	91.11	92.08	90.34	90.41	292,848	90.41
4/24/2026	91.19	91.78	90.35	90.87	339,716	90.87
4/23/2026	89.22	91.42	89.19	91.31	275,451	91.31
4/22/2026	89.89	90.23	88.40	88.91	245,690	88.91
4/21/2026	92.23	92.23	89.13	89.45	329,308	89.45
4/20/2026	92.35	93.33	91.52	91.54	207,424	91.54
4/17/2026	92.92	93.48	92.00	92.31	630,780	92.31
4/16/2026	91.80	93.57	91.73	93.54	436,789	93.54
4/15/2026	92.56	92.56	91.14	92.05	447,264	92.05
4/14/2026	91.69	93.06	91.36	92.61	319,524	92.61
4/13/2026	94.62	94.72	91.80	92.39	270,780	92.39
4/10/2026	94.76	95.00	94.05	94.38	239,538	94.38
4/09/2026	93.80	95.31	93.70	95.19	290,530	95.19
4/08/2026	92.81	94.08	92.34	93.90	451,727	93.90
4/07/2026	92.25	94.46	92.25	93.74	371,926	93.74
4/06/2026	92.20	92.91	92.05	92.28	328,427	92.28
4/02/2026	91.26	92.68	90.58	92.65	316,360	92.65
4/01/2026	89.63	91.33	89.63	90.95	299,540	90.95
3/31/2026	90.93	91.88	89.32	90.54	418,071	90.54
3/30/2026	91.32	91.75	89.44	91.40	556,252	91.40
3/27/2026	91.02	91.71	90.47	90.68	284,235	90.68
3/26/2026	90.26	91.29	90.13	91.09	273,951	91.09
3/25/2026	90.91	90.95	89.53	90.24	280,565	90.24
3/24/2026	90.14	91.78	90.09	90.38	325,759	90.38
3/23/2026	89.77	91.20	88.95	90.42	342,012	90.42