5 DAY PERFORMANCE
+18.42%
1 MONTH PERFORMANCE
+12.50%
3 MONTH PERFORMANCE
+13.95%
6 MONTH PERFORMANCE
-3.54%
YEAR-TO-DATE PERFORMANCE
+11.03%
1 YEAR PERFORMANCE
+10.37%
Spire Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/09/2026 | $77.63 | $78.42 (1.02%) | $78.62 | $77.03 | 308.15 K | $4.60 B |
| 10/08/2026 | $77.85 | $77.99 (0.18%) | $78.20 | $77.19 | 399.81 K | $4.60 B |
| 10/07/2026 | $78.14 | $77.82 (-0.41%) | $78.48 | $77.65 | 349.83 K | $4.59 B |
| 10/06/2026 | $77.72 | $78.17 (0.58%) | $78.25 | $77.45 | 286.10 K | $4.61 B |
| 10/05/2026 | $77.70 | $77.41 (-0.37%) | $78.18 | $76.50 | 506.90 K | $4.57 B |
| 10/02/2026 | $76.69 | $77.54 (1.11%) | $77.77 | $76.69 | 509.02 K | $4.57 B |
| 10/01/2026 | $75.75 | $76.44 (0.91%) | $76.62 | $74.84 | 407.40 K | $4.51 B |
| 09/30/2026 | $77.06 | $76.09 (-1.26%) | $77.27 | $75.95 | 608.44 K | $4.49 B |
| 09/29/2026 | $76.25 | $76.77 (0.68%) | $77.22 | $75.71 | 477.55 K | $4.53 B |
| 09/28/2026 | $77.28 | $76.84 (-0.57%) | $77.28 | $76.16 | 393.52 K | $4.53 B |
| 09/25/2026 | $76.68 | $77.21 (0.69%) | $77.67 | $76.15 | 499.45 K | $4.56 B |
| 09/24/2026 | $77.75 | $76.79 (-1.23%) | $78.28 | $76.47 | 512.93 K | $4.53 B |
| 09/23/2026 | $79.39 | $77.39 (-2.52%) | $79.40 | $76.82 | 608.90 K | $4.57 B |
| 09/22/2026 | $79.72 | $78.50 (-1.53%) | $80.24 | $78.50 | 758.25 K | $4.63 B |
| 09/21/2026 | $79.53 | $79.76 (0.29%) | $80.98 | $79.24 | 523.93 K | $4.71 B |
| 09/18/2026 | $79.66 | $79.23 (-0.54%) | $79.91 | $78.56 | 1.23 M | $4.67 B |
| 09/17/2026 | $80.05 | $80.34 (0.36%) | $80.86 | $79.74 | 434.80 K | $4.74 B |
| 09/16/2026 | $79.97 | $79.90 (-0.09%) | $81.13 | $79.73 | 502.55 K | $4.71 B |
| 09/15/2026 | $81.15 | $80.22 (-1.15%) | $81.16 | $79.58 | 681.22 K | $4.73 B |
| 09/14/2026 | $81.18 | $81.36 (0.22%) | $81.52 | $79.86 | 593.56 K | $4.80 B |
| 09/11/2026 | $81.41 | $80.20 (-1.49%) | $81.66 | $80.11 | 500.63 K | $4.73 B |
| 09/10/2026 | $82.05 | $81.47 (-0.71%) | $82.09 | $81.07 | 547.70 K | $4.81 B |
| 09/09/2026 | $83.60 | $81.62 (-2.37%) | $83.62 | $80.63 | 601.60 K | $4.82 B |
| 09/08/2026 | $82.53 | $83.44 (1.1%) | $84.11 | $82.53 | 456.20 K | $4.92 B |
| 09/04/2026 | $82.96 | $82.68 (-0.34%) | $83.85 | $82.42 | 422.80 K | $4.88 B |
| 09/03/2026 | $82.02 | $83.33 (1.6%) | $83.82 | $82.02 | 409.81 K | $4.92 B |
| 09/02/2026 | $82.82 | $82.77 (-0.06%) | $83.36 | $81.29 | 665.60 K | $4.88 B |
| 09/01/2026 | $82.24 | $82.78 (0.66%) | $82.86 | $81.80 | 369.34 K | $4.88 B |
| 08/31/2026 | $81.58 | $81.84 (0.32%) | $82.74 | $81.13 | 533.50 K | $4.83 B |
| 08/28/2026 | $83.05 | $82.56 (-0.59%) | $83.91 | $82.33 | 692.15 K | $4.87 B |
| 08/27/2026 | $82.80 | $82.54 (-0.31%) | $83.54 | $82.17 | 408.44 K | $4.87 B |
| 08/26/2026 | $82.97 | $83.66 (0.83%) | $84.30 | $82.97 | 506.80 K | $4.94 B |
| 08/25/2026 | $81.48 | $83.21 (2.12%) | $83.34 | $81.47 | 524.43 K | $4.91 B |
| 08/24/2026 | $79.90 | $82.37 (3.09%) | $82.69 | $79.90 | 429.01 K | $4.86 B |
| 08/21/2026 | $84.16 | $80.92 (-3.85%) | $84.16 | $80.80 | 518.30 K | $4.77 B |
| 08/20/2026 | $83.26 | $83.30 (0.05%) | $84.62 | $82.35 | 370.01 K | $4.91 B |
| 08/19/2026 | $83.74 | $83.52 (-0.26%) | $84.65 | $83.39 | 424.60 K | $4.93 B |
| 08/18/2026 | $83.20 | $83.13 (-0.08%) | $84.23 | $83.03 | 505.60 K | $4.90 B |
| 08/17/2026 | $82.44 | $82.29 (-0.18%) | $83.04 | $81.91 | 393.50 K | $4.86 B |
| 08/14/2026 | $83.46 | $82.84 (-0.74%) | $83.46 | $82.45 | 303.53 K | $4.89 B |
| 08/13/2026 | $82.36 | $82.93 (0.69%) | $84.16 | $82.09 | 405.43 K | $4.89 B |
| 08/12/2026 | $83.31 | $82.71 (-0.72%) | $83.31 | $81.73 | 538.50 K | $4.88 B |
| 08/11/2026 | $81.20 | $82.45 (1.54%) | $82.51 | $80.90 | 426.50 K | $4.86 B |
| 08/10/2026 | $81.55 | $81.04 (-0.63%) | $82.01 | $80.67 | 534.40 K | $4.78 B |
| 08/07/2026 | $80.27 | $81.97 (2.12%) | $82.23 | $80.02 | 521.95 K | $4.84 B |
| 08/06/2026 | $82.00 | $80.84 (-1.41%) | $82.20 | $80.55 | 544.01 K | $4.77 B |
| 08/05/2026 | $79.08 | $80.78 (2.15%) | $80.85 | $78.44 | 492.00 K | $4.77 B |
| 08/04/2026 | $79.41 | $79.56 (0.19%) | $80.32 | $78.28 | 554.91 K | $4.69 B |
| 08/03/2026 | $80.66 | $80.09 (-0.71%) | $81.35 | $79.65 | 394.50 K | $4.73 B |
| 07/31/2026 | $81.35 | $79.86 (-1.83%) | $81.78 | $79.75 | 566.40 K | $4.71 B |
| 07/30/2026 | $80.38 | $80.53 (0.19%) | $80.95 | $79.26 | 411.40 K | $4.75 B |
| 07/29/2026 | $82.95 | $81.01 (-2.34%) | $83.34 | $80.78 | 400.05 K | $4.78 B |
| 07/28/2026 | $83.18 | $82.55 (-0.76%) | $84.45 | $82.44 | 385.70 K | $4.87 B |
| 07/27/2026 | $83.70 | $82.44 (-1.51%) | $83.93 | $82.40 | 411.73 K | $4.86 B |
| 07/24/2026 | $83.14 | $83.28 (0.17%) | $84.16 | $82.90 | 408.02 K | $4.91 B |
| 07/23/2026 | $81.11 | $82.50 (1.71%) | $83.23 | $80.82 | 472.80 K | $4.87 B |
| 07/22/2026 | $81.33 | $82.08 (0.92%) | $82.22 | $80.83 | 294.60 K | $4.84 B |
| 07/21/2026 | $80.72 | $80.59 (-0.16%) | $81.15 | $80.10 | 334.33 K | $4.75 B |
| 07/20/2026 | $81.50 | $81.19 (-0.38%) | $82.55 | $80.78 | 425.33 K | $4.79 B |
| 07/17/2026 | $83.07 | $81.41 (-2%) | $84.35 | $81.31 | 410.54 K | $4.80 B |
| 07/16/2026 | $80.49 | $81.95 (1.81%) | $82.05 | $80.28 | 344.80 K | $4.84 B |
| 07/15/2026 | $81.10 | $80.14 (-1.18%) | $81.33 | $80.06 | 336.62 K | $4.73 B |
| 07/14/2026 | $82.36 | $81.39 (-1.18%) | $82.80 | $81.13 | 372.80 K | $4.80 B |
| 07/13/2026 | $81.35 | $82.42 (1.32%) | $82.62 | $81.03 | 390.72 K | $4.86 B |
| 07/10/2026 | $80.52 | $80.73 (0.26%) | $81.21 | $80.30 | 297.93 K | $4.76 B |
| 07/09/2026 | $79.69 | $80.58 (1.12%) | $81.11 | $79.14 | 539.60 K | $4.75 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.
