5 DAY PERFORMANCE
-13.41%
1 MONTH PERFORMANCE
-9.22%
3 MONTH PERFORMANCE
-2.75%
6 MONTH PERFORMANCE
+1.89%
YEAR-TO-DATE PERFORMANCE
-2.34%
1 YEAR PERFORMANCE
+8.64%
Spire Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $75.13 | $75.01 (-0.16%) | $75.80 | $73.91 | 523,797 | $4.33 B |
| 03/11/2025 | $75.63 | $75.36 (-0.36%) | $76.25 | $74.68 | 449,447 | $4.35 B |
| 03/10/2025 | $76.50 | $75.94 (-0.73%) | $77.43 | $75.29 | 571,700 | $4.38 B |
| 03/07/2025 | $76.20 | $76.50 (0.39%) | $77.21 | $76.05 | 599,600 | $4.41 B |
| 03/06/2025 | $76.20 | $75.95 (-0.33%) | $76.37 | $74.69 | 446,300 | $4.38 B |
| 03/05/2025 | $76.27 | $76.76 (0.64%) | $77.15 | $76.27 | 319,200 | $4.43 B |
| 03/04/2025 | $77.74 | $76.90 (-1.08%) | $78.80 | $76.88 | 564,400 | $4.44 B |
| 03/03/2025 | $76.82 | $78.02 (1.56%) | $78.33 | $76.43 | 398,330 | $4.50 B |
| 02/28/2025 | $76.37 | $76.86 (0.64%) | $76.96 | $76.10 | 490,900 | $4.43 B |
| 02/27/2025 | $75.20 | $75.84 (0.85%) | $76.30 | $74.60 | 428,056 | $4.38 B |
| 02/26/2025 | $75.88 | $76.39 (0.67%) | $76.80 | $75.79 | 529,215 | $4.41 B |
| 02/25/2025 | $76.01 | $75.64 (-0.49%) | $76.41 | $75.05 | 432,146 | $4.36 B |
| 02/24/2025 | $75.48 | $75.91 (0.57%) | $76.26 | $75.09 | 329,833 | $4.38 B |
| 02/21/2025 | $74.45 | $75.07 (0.83%) | $75.70 | $74.03 | 454,900 | $4.33 B |
| 02/20/2025 | $73.79 | $73.94 (0.2%) | $74.47 | $73.11 | 250,029 | $4.27 B |
| 02/19/2025 | $74.29 | $74.35 (0.08%) | $74.70 | $73.93 | 202,200 | $4.29 B |
| 02/18/2025 | $73.79 | $74.71 (1.25%) | $74.81 | $73.23 | 295,800 | $4.31 B |
| 02/14/2025 | $73.52 | $73.91 (0.53%) | $74.50 | $73.26 | 899,721 | $4.26 B |
| 02/13/2025 | $72.90 | $73.37 (0.64%) | $73.56 | $72.63 | 292,105 | $4.23 B |
| 02/12/2025 | $71.92 | $72.97 (1.46%) | $73.15 | $71.92 | 261,700 | $4.21 B |
| 02/11/2025 | $71.60 | $72.95 (1.89%) | $72.97 | $71.60 | 289,448 | $4.21 B |
| 02/10/2025 | $71.50 | $71.88 (0.53%) | $72.10 | $71.18 | 270,300 | $4.15 B |
| 02/07/2025 | $72.04 | $71.38 (-0.92%) | $72.28 | $71.27 | 409,136 | $4.12 B |
| 02/06/2025 | $72.29 | $72.27 (-0.03%) | $73.49 | $71.99 | 890,000 | $4.17 B |
| 02/05/2025 | $68.48 | $71.22 (4%) | $71.87 | $68.48 | 393,200 | $4.11 B |
| 02/04/2025 | $70.55 | $71.05 (0.71%) | $71.52 | $70.16 | 452,700 | $4.10 B |
| 02/03/2025 | $69.91 | $71.42 (2.16%) | $71.57 | $69.82 | 289,455 | $4.12 B |
| 01/31/2025 | $71.13 | $70.96 (-0.24%) | $71.35 | $70.35 | 731,544 | $4.09 B |
| 01/30/2025 | $70.14 | $71.64 (2.14%) | $71.99 | $69.90 | 374,505 | $4.13 B |
| 01/29/2025 | $70.59 | $69.45 (-1.61%) | $71.30 | $68.96 | 380,419 | $4.01 B |
| 01/28/2025 | $70.71 | $70.59 (-0.17%) | $71.11 | $70.03 | 199,512 | $4.07 B |
| 01/27/2025 | $70.75 | $71.09 (0.48%) | $71.27 | $69.76 | 391,100 | $4.10 B |
| 01/24/2025 | $68.70 | $69.65 (1.38%) | $69.67 | $68.68 | 257,800 | $4.02 B |
| 01/23/2025 | $69.79 | $69.39 (-0.57%) | $69.95 | $68.94 | 282,515 | $4.00 B |
| 01/22/2025 | $71.68 | $69.50 (-3.04%) | $71.68 | $69.35 | 402,745 | $4.01 B |
| 01/21/2025 | $70.01 | $72.32 (3.3%) | $72.78 | $70.01 | 612,436 | $4.17 B |
| 01/17/2025 | $68.97 | $69.60 (0.91%) | $69.85 | $68.80 | 295,077 | $4.02 B |
| 01/16/2025 | $67.63 | $68.71 (1.6%) | $68.77 | $67.34 | 443,234 | $3.96 B |
| 01/15/2025 | $68.43 | $67.59 (-1.23%) | $68.43 | $67.16 | 256,100 | $3.90 B |
| 01/14/2025 | $66.41 | $67.44 (1.55%) | $67.46 | $66.33 | 190,400 | $3.89 B |
| 01/13/2025 | $65.64 | $66.29 (0.99%) | $66.36 | $65.48 | 201,449 | $3.82 B |
| 01/10/2025 | $66.61 | $65.62 (-1.49%) | $67.04 | $65.15 | 324,300 | $3.79 B |
| 01/08/2025 | $65.91 | $67.39 (2.25%) | $67.39 | $65.78 | 388,227 | $3.89 B |
| 01/07/2025 | $66.10 | $66.50 (0.61%) | $66.96 | $65.90 | 349,700 | $3.84 B |
| 01/06/2025 | $67.95 | $66.24 (-2.52%) | $68.10 | $66.13 | 322,100 | $3.82 B |
| 01/03/2025 | $68.43 | $68.56 (0.19%) | $69.00 | $68.03 | 302,300 | $3.96 B |
| 01/02/2025 | $68.41 | $68.40 (-0.01%) | $68.50 | $67.70 | 493,300 | $3.95 B |
| 12/31/2024 | $67.76 | $67.83 (0.1%) | $68.02 | $66.98 | 324,123 | $3.91 B |
| 12/30/2024 | $67.06 | $67.46 (0.6%) | $67.72 | $66.53 | 200,923 | $3.89 B |
| 12/27/2024 | $67.00 | $67.12 (0.18%) | $67.50 | $66.67 | 160,601 | $3.87 B |
| 12/26/2024 | $66.65 | $67.53 (1.32%) | $67.66 | $66.61 | 272,034 | $3.90 B |
| 12/24/2024 | $66.60 | $67.11 (0.77%) | $67.11 | $66.27 | 106,434 | $3.87 B |
| 12/23/2024 | $66.23 | $66.65 (0.63%) | $66.68 | $65.75 | 263,510 | $3.85 B |
| 12/20/2024 | $65.57 | $66.69 (1.71%) | $67.01 | $65.21 | 1.34 M | $3.85 B |
| 12/19/2024 | $64.80 | $65.55 (1.16%) | $65.99 | $64.54 | 299,299 | $3.78 B |
| 12/18/2024 | $68.21 | $64.46 (-5.5%) | $68.79 | $64.44 | 451,639 | $3.72 B |
| 12/17/2024 | $67.31 | $68.30 (1.47%) | $68.55 | $67.31 | 406,000 | $3.94 B |
| 12/16/2024 | $67.61 | $67.89 (0.41%) | $68.13 | $67.11 | 560,209 | $3.92 B |
| 12/13/2024 | $67.61 | $67.70 (0.13%) | $67.87 | $67.11 | 259,800 | $3.91 B |
| 12/12/2024 | $69.18 | $68.11 (-1.55%) | $69.43 | $68.01 | 256,900 | $3.93 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.
