5 DAY PERFORMANCE
+7.14%
1 MONTH PERFORMANCE
-0.62%
3 MONTH PERFORMANCE
-0.02%
6 MONTH PERFORMANCE
+2.98%
YEAR-TO-DATE PERFORMANCE
+11.03%
1 YEAR PERFORMANCE
+27.90%
Spire Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/13/2026 | $85.98 | $85.56 (-0.49%) | $86.36 | $84.28 | 316.29 K | $5.05 B |
| 05/12/2026 | $86.05 | $86.58 (0.62%) | $87.68 | $85.47 | 515.40 K | $5.11 B |
| 05/11/2026 | $86.66 | $85.76 (-1.04%) | $86.69 | $85.18 | 541.12 K | $5.06 B |
| 05/08/2026 | $86.38 | $85.70 (-0.79%) | $86.38 | $85.04 | 506.04 K | $5.06 B |
| 05/07/2026 | $86.10 | $85.52 (-0.67%) | $86.56 | $84.65 | 686.50 K | $5.05 B |
| 05/06/2026 | $88.37 | $86.21 (-2.44%) | $90.67 | $85.28 | 1.16 M | $5.09 B |
| 05/05/2026 | $90.42 | $89.81 (-0.67%) | $91.10 | $89.54 | 262.37 K | $5.30 B |
| 05/04/2026 | $89.72 | $90.36 (0.71%) | $90.80 | $89.38 | 285.82 K | $5.33 B |
| 05/01/2026 | $91.26 | $90.41 (-0.93%) | $91.76 | $90.03 | 248.80 K | $5.33 B |
| 04/30/2026 | $89.69 | $91.18 (1.66%) | $91.40 | $89.69 | 333.90 K | $5.38 B |
| 04/29/2026 | $90.21 | $89.73 (-0.53%) | $91.13 | $89.69 | 265.02 K | $5.29 B |
| 04/28/2026 | $90.39 | $90.87 (0.53%) | $91.73 | $90.01 | 248.03 K | $5.36 B |
| 04/27/2026 | $91.11 | $90.41 (-0.77%) | $92.08 | $90.34 | 292.85 K | $5.33 B |
| 04/24/2026 | $91.19 | $90.87 (-0.35%) | $91.79 | $90.35 | 339.72 K | $5.36 B |
| 04/23/2026 | $89.23 | $91.31 (2.33%) | $91.42 | $89.19 | 275.50 K | $5.39 B |
| 04/22/2026 | $89.89 | $88.91 (-1.09%) | $90.23 | $88.40 | 245.70 K | $5.25 B |
| 04/21/2026 | $92.23 | $89.45 (-3.01%) | $92.23 | $89.13 | 329.41 K | $5.28 B |
| 04/20/2026 | $92.35 | $91.54 (-0.88%) | $93.33 | $91.52 | 207.42 K | $5.40 B |
| 04/17/2026 | $92.92 | $92.31 (-0.66%) | $93.48 | $92.00 | 630.80 K | $5.45 B |
| 04/16/2026 | $91.80 | $93.54 (1.9%) | $93.57 | $91.73 | 436.81 K | $5.52 B |
| 04/15/2026 | $92.56 | $92.05 (-0.55%) | $92.56 | $91.14 | 447.30 K | $5.43 B |
| 04/14/2026 | $91.69 | $92.61 (1%) | $93.06 | $91.36 | 319.52 K | $5.46 B |
| 04/13/2026 | $94.62 | $92.39 (-2.36%) | $94.72 | $91.80 | 270.80 K | $5.45 B |
| 04/10/2026 | $94.76 | $94.38 (-0.4%) | $95.00 | $94.05 | 239.54 K | $5.57 B |
| 04/09/2026 | $93.80 | $95.19 (1.48%) | $95.31 | $93.71 | 290.53 K | $5.62 B |
| 04/08/2026 | $92.81 | $93.90 (1.17%) | $94.08 | $92.35 | 451.73 K | $5.54 B |
| 04/07/2026 | $92.25 | $93.74 (1.62%) | $94.46 | $92.25 | 371.93 K | $5.53 B |
| 04/06/2026 | $92.20 | $92.28 (0.09%) | $92.91 | $92.05 | 328.43 K | $5.44 B |
| 04/02/2026 | $91.26 | $92.65 (1.52%) | $92.68 | $90.58 | 316.40 K | $5.47 B |
| 04/01/2026 | $89.63 | $90.95 (1.47%) | $91.33 | $89.63 | 299.54 K | $5.37 B |
| 03/31/2026 | $90.93 | $90.54 (-0.43%) | $91.88 | $89.32 | 418.10 K | $5.34 B |
| 03/30/2026 | $91.32 | $91.40 (0.09%) | $91.75 | $89.45 | 556.25 K | $5.39 B |
| 03/27/2026 | $91.02 | $90.68 (-0.37%) | $91.71 | $90.47 | 284.23 K | $5.35 B |
| 03/26/2026 | $90.26 | $91.09 (0.92%) | $91.29 | $90.13 | 274.00 K | $5.37 B |
| 03/25/2026 | $90.91 | $90.24 (-0.74%) | $90.95 | $89.53 | 280.60 K | $5.32 B |
| 03/24/2026 | $90.14 | $90.38 (0.27%) | $91.78 | $90.09 | 325.80 K | $5.33 B |
| 03/23/2026 | $89.77 | $90.42 (0.72%) | $91.20 | $88.95 | 342.01 K | $5.33 B |
| 03/20/2026 | $91.65 | $88.44 (-3.5%) | $91.65 | $88.36 | 1.05 M | $5.22 B |
| 03/19/2026 | $91.16 | $91.57 (0.45%) | $92.37 | $90.38 | 276.11 K | $5.40 B |
| 03/18/2026 | $91.07 | $91.39 (0.35%) | $91.59 | $90.38 | 410.60 K | $5.39 B |
| 03/17/2026 | $92.81 | $91.87 (-1.01%) | $93.06 | $91.35 | 348.00 K | $5.42 B |
| 03/16/2026 | $93.53 | $92.11 (-1.52%) | $94.27 | $91.94 | 256.36 K | $5.43 B |
| 03/13/2026 | $91.84 | $92.76 (1%) | $92.78 | $91.18 | 332.90 K | $5.47 B |
| 03/12/2026 | $90.83 | $91.22 (0.43%) | $91.68 | $89.26 | 309.50 K | $5.38 B |
| 03/11/2026 | $90.84 | $89.96 (-0.97%) | $90.84 | $89.14 | 299.80 K | $5.31 B |
| 03/10/2026 | $90.99 | $91.00 (0.01%) | $92.07 | $90.58 | 384.54 K | $5.37 B |
| 03/09/2026 | $91.44 | $91.87 (0.47%) | $92.05 | $90.61 | 302.93 K | $5.42 B |
| 03/06/2026 | $89.82 | $91.71 (2.1%) | $91.78 | $89.35 | 342.85 K | $5.41 B |
| 03/05/2026 | $90.99 | $91.01 (0.02%) | $91.66 | $90.25 | 239.84 K | $5.37 B |
| 03/04/2026 | $90.85 | $91.98 (1.24%) | $92.38 | $90.68 | 243.10 K | $5.43 B |
| 03/03/2026 | $90.68 | $91.70 (1.12%) | $92.29 | $88.42 | 495.62 K | $5.41 B |
| 03/02/2026 | $91.48 | $91.66 (0.2%) | $92.18 | $90.22 | 406.12 K | $5.41 B |
| 02/27/2026 | $91.03 | $91.61 (0.64%) | $92.95 | $90.32 | 640.00 K | $5.40 B |
| 02/26/2026 | $90.96 | $90.80 (-0.18%) | $92.25 | $90.21 | 496.20 K | $5.36 B |
| 02/25/2026 | $90.77 | $90.76 (-0.01%) | $91.22 | $89.12 | 279.03 K | $5.35 B |
| 02/24/2026 | $90.77 | $90.53 (-0.26%) | $91.30 | $90.08 | 225.41 K | $5.34 B |
| 02/23/2026 | $90.17 | $90.78 (0.68%) | $91.62 | $89.99 | 219.33 K | $5.36 B |
| 02/20/2026 | $90.50 | $90.54 (0.04%) | $91.15 | $89.09 | 312.80 K | $5.34 B |
| 02/19/2026 | $89.54 | $89.42 (-0.13%) | $90.18 | $89.10 | 416.00 K | $5.28 B |
| 02/18/2026 | $91.33 | $89.10 (-2.44%) | $91.50 | $88.95 | 375.53 K | $5.26 B |
| 02/17/2026 | $92.20 | $91.40 (-0.87%) | $92.53 | $91.18 | 251.50 K | $5.39 B |
| 02/13/2026 | $90.26 | $91.84 (1.75%) | $91.94 | $90.04 | 360.13 K | $5.42 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.
