5 DAY PERFORMANCE
-2.96%
1 MONTH PERFORMANCE
-8.27%
3 MONTH PERFORMANCE
+8.90%
6 MONTH PERFORMANCE
+11.72%
YEAR-TO-DATE PERFORMANCE
+21.27%
1 YEAR PERFORMANCE
+16.81%
Spire Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $82.24 | $82.43 (0.23%) | $83.02 | $82.12 | 403.70 K | $4.86 B |
| 12/04/2025 | $83.26 | $82.37 (-1.07%) | $83.86 | $82.19 | 487.74 K | $4.86 B |
| 12/03/2025 | $85.45 | $83.84 (-1.88%) | $85.77 | $83.64 | 425.60 K | $4.95 B |
| 12/02/2025 | $86.84 | $84.77 (-2.38%) | $87.14 | $84.75 | 262.40 K | $5.00 B |
| 12/01/2025 | $88.34 | $86.79 (-1.75%) | $88.63 | $86.30 | 311.31 K | $5.12 B |
| 11/28/2025 | $88.66 | $88.66 (0%) | $88.66 | $88.05 | 122.80 K | $5.23 B |
| 11/26/2025 | $87.15 | $88.16 (1.16%) | $88.26 | $86.57 | 267.30 K | $5.20 B |
| 11/25/2025 | $86.05 | $87.09 (1.21%) | $87.67 | $86.05 | 459.60 K | $5.14 B |
| 11/24/2025 | $86.75 | $86.71 (-0.05%) | $87.17 | $84.78 | 515.70 K | $5.12 B |
| 11/21/2025 | $86.14 | $86.10 (-0.05%) | $87.06 | $85.15 | 383.79 K | $5.08 B |
| 11/20/2025 | $85.78 | $85.39 (-0.45%) | $87.12 | $85.36 | 349.00 K | $5.04 B |
| 11/19/2025 | $85.85 | $85.16 (-0.8%) | $86.73 | $85.13 | 332.40 K | $5.02 B |
| 11/18/2025 | $85.06 | $86.16 (1.29%) | $86.60 | $84.96 | 542.80 K | $5.08 B |
| 11/17/2025 | $87.59 | $84.82 (-3.16%) | $87.75 | $84.71 | 637.96 K | $5.00 B |
| 11/14/2025 | $86.69 | $87.00 (0.36%) | $89.98 | $85.76 | 832.60 K | $5.13 B |
| 11/13/2025 | $90.65 | $89.16 (-1.64%) | $90.89 | $88.88 | 793.82 K | $5.26 B |
| 11/12/2025 | $90.45 | $90.55 (0.11%) | $90.99 | $89.97 | 535.51 K | $5.34 B |
| 11/11/2025 | $89.93 | $90.76 (0.92%) | $91.11 | $88.81 | 381.80 K | $5.35 B |
| 11/10/2025 | $89.73 | $89.58 (-0.17%) | $90.27 | $88.99 | 308.45 K | $5.29 B |
| 11/07/2025 | $89.00 | $89.68 (0.76%) | $89.97 | $88.22 | 304.20 K | $5.28 B |
| 11/06/2025 | $87.23 | $88.72 (1.71%) | $88.91 | $87.23 | 388.60 K | $5.23 B |
| 11/05/2025 | $88.43 | $87.36 (-1.21%) | $89.07 | $86.55 | 628.50 K | $5.15 B |
| 11/04/2025 | $87.86 | $88.41 (0.63%) | $88.91 | $86.59 | 290.10 K | $5.21 B |
| 11/03/2025 | $86.14 | $87.82 (1.95%) | $87.96 | $84.84 | 411.10 K | $5.17 B |
| 10/31/2025 | $86.77 | $86.40 (-0.43%) | $87.27 | $85.68 | 647.80 K | $5.09 B |
| 10/30/2025 | $87.00 | $87.48 (0.55%) | $88.18 | $86.84 | 306.60 K | $5.15 B |
| 10/29/2025 | $88.62 | $86.88 (-1.96%) | $89.07 | $86.25 | 501.90 K | $5.12 B |
| 10/28/2025 | $88.32 | $88.11 (-0.24%) | $88.42 | $87.03 | 381.55 K | $5.19 B |
| 10/27/2025 | $88.58 | $88.61 (0.03%) | $88.87 | $87.86 | 343.30 K | $5.22 B |
| 10/24/2025 | $88.69 | $88.90 (0.24%) | $89.09 | $87.63 | 371.70 K | $5.24 B |
| 10/23/2025 | $87.58 | $88.41 (0.95%) | $88.46 | $86.55 | 950.70 K | $5.21 B |
| 10/22/2025 | $87.13 | $87.13 (0%) | $87.42 | $86.45 | 314.74 K | $5.13 B |
| 10/21/2025 | $87.10 | $86.87 (-0.26%) | $87.64 | $86.40 | 366.93 K | $5.12 B |
| 10/20/2025 | $85.79 | $87.22 (1.67%) | $87.42 | $85.68 | 373.24 K | $5.14 B |
| 10/17/2025 | $85.01 | $85.35 (0.4%) | $85.62 | $84.72 | 286.20 K | $5.03 B |
| 10/16/2025 | $85.24 | $84.87 (-0.43%) | $86.31 | $84.59 | 287.60 K | $5.00 B |
| 10/15/2025 | $84.14 | $85.48 (1.59%) | $85.53 | $84.00 | 425.29 K | $5.03 B |
| 10/14/2025 | $82.87 | $83.96 (1.32%) | $84.07 | $82.69 | 361.90 K | $4.95 B |
| 10/13/2025 | $83.19 | $82.85 (-0.41%) | $83.39 | $82.46 | 355.70 K | $4.88 B |
| 10/10/2025 | $83.53 | $82.31 (-1.46%) | $83.82 | $82.08 | 381.15 K | $4.85 B |
| 10/09/2025 | $83.79 | $83.19 (-0.72%) | $83.95 | $82.54 | 338.10 K | $4.90 B |
| 10/08/2025 | $83.51 | $83.53 (0.02%) | $83.63 | $82.17 | 304.00 K | $4.92 B |
| 10/07/2025 | $82.24 | $83.02 (0.95%) | $83.92 | $82.08 | 574.12 K | $4.89 B |
| 10/06/2025 | $82.62 | $81.47 (-1.39%) | $83.15 | $81.28 | 364.73 K | $4.80 B |
| 10/03/2025 | $81.89 | $82.29 (0.49%) | $83.10 | $81.18 | 297.70 K | $4.85 B |
| 10/02/2025 | $80.96 | $81.86 (1.11%) | $81.90 | $80.68 | 418.31 K | $4.82 B |
| 10/01/2025 | $81.27 | $81.21 (-0.07%) | $81.92 | $81.00 | 305.34 K | $4.78 B |
| 09/30/2025 | $81.41 | $81.52 (0.14%) | $82.14 | $81.29 | 533.42 K | $4.80 B |
| 09/29/2025 | $80.46 | $81.39 (1.16%) | $81.44 | $79.85 | 460.90 K | $4.79 B |
| 09/26/2025 | $78.99 | $80.50 (1.91%) | $80.52 | $78.58 | 418.60 K | $4.74 B |
| 09/25/2025 | $79.11 | $78.79 (-0.4%) | $79.22 | $78.47 | 658.90 K | $4.64 B |
| 09/24/2025 | $78.05 | $78.79 (0.95%) | $79.20 | $78.05 | 836.50 K | $4.64 B |
| 09/23/2025 | $76.79 | $78.36 (2.04%) | $78.62 | $76.66 | 420.60 K | $4.62 B |
| 09/22/2025 | $76.24 | $76.91 (0.88%) | $77.04 | $75.54 | 565.90 K | $4.53 B |
| 09/19/2025 | $76.51 | $76.45 (-0.08%) | $76.95 | $76.16 | 1.21 M | $4.50 B |
| 09/18/2025 | $75.67 | $76.42 (0.99%) | $77.34 | $75.46 | 299.23 K | $4.50 B |
| 09/17/2025 | $75.48 | $76.06 (0.77%) | $76.88 | $75.31 | 544.55 K | $4.48 B |
| 09/16/2025 | $75.75 | $75.05 (-0.92%) | $76.02 | $74.81 | 404.00 K | $4.42 B |
| 09/15/2025 | $76.19 | $76.19 (0%) | $76.66 | $76.03 | 436.04 K | $4.49 B |
| 09/12/2025 | $76.24 | $76.14 (-0.13%) | $76.48 | $75.78 | 523.64 K | $4.48 B |
| 09/11/2025 | $75.54 | $76.23 (0.91%) | $76.66 | $75.28 | 584.02 K | $4.49 B |
| 09/10/2025 | $75.65 | $76.32 (0.89%) | $76.42 | $75.59 | 441.30 K | $4.50 B |
| 09/09/2025 | $74.70 | $75.80 (1.47%) | $76.04 | $74.49 | 379.84 K | $4.46 B |
| 09/08/2025 | $75.62 | $75.02 (-0.79%) | $75.71 | $74.59 | 446.90 K | $4.42 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
