5 DAY PERFORMANCE
+20.91%
1 MONTH PERFORMANCE
+7.20%
3 MONTH PERFORMANCE
+1.26%
6 MONTH PERFORMANCE
+10.67%
YEAR-TO-DATE PERFORMANCE
+11.03%
1 YEAR PERFORMANCE
+25.97%
Spire Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/26/2026 | $79.60 | $80.86 (1.58%) | $80.95 | $78.74 | 1.98 M | $4.77 B |
| 06/25/2026 | $79.71 | $79.29 (-0.53%) | $80.92 | $78.99 | 698.30 K | $4.68 B |
| 06/24/2026 | $79.02 | $79.48 (0.58%) | $79.72 | $78.23 | 936.20 K | $4.69 B |
| 06/23/2026 | $76.59 | $78.39 (2.35%) | $78.90 | $75.95 | 866.60 K | $4.63 B |
| 06/22/2026 | $76.76 | $75.94 (-1.07%) | $77.74 | $75.85 | 664.75 K | $4.48 B |
| 06/18/2026 | $77.48 | $77.05 (-0.55%) | $77.68 | $76.44 | 1.02 M | $4.55 B |
| 06/17/2026 | $77.87 | $77.27 (-0.77%) | $78.57 | $76.54 | 572.60 K | $4.56 B |
| 06/16/2026 | $78.14 | $78.38 (0.31%) | $79.57 | $77.68 | 591.53 K | $4.62 B |
| 06/15/2026 | $78.70 | $78.74 (0.05%) | $79.41 | $78.27 | 609.30 K | $4.65 B |
| 06/12/2026 | $78.05 | $79.10 (1.35%) | $79.37 | $78.05 | 762.03 K | $4.67 B |
| 06/11/2026 | $79.98 | $77.84 (-2.68%) | $80.47 | $77.83 | 579.14 K | $4.59 B |
| 06/10/2026 | $81.15 | $80.26 (-1.1%) | $81.18 | $79.77 | 898.60 K | $4.74 B |
| 06/09/2026 | $80.66 | $80.25 (-0.51%) | $81.50 | $79.69 | 833.34 K | $4.73 B |
| 06/08/2026 | $81.61 | $80.38 (-1.51%) | $82.53 | $80.32 | 565.94 K | $4.74 B |
| 06/05/2026 | $81.72 | $82.38 (0.81%) | $83.34 | $81.30 | 712.02 K | $4.86 B |
| 06/04/2026 | $81.25 | $81.10 (-0.18%) | $82.41 | $80.66 | 281.00 K | $4.78 B |
| 06/03/2026 | $81.94 | $81.10 (-1.03%) | $83.40 | $81.07 | 519.83 K | $4.78 B |
| 06/02/2026 | $80.76 | $82.08 (1.63%) | $82.55 | $80.76 | 403.80 K | $4.84 B |
| 06/01/2026 | $81.81 | $80.72 (-1.33%) | $82.33 | $80.46 | 410.40 K | $4.76 B |
| 05/29/2026 | $83.65 | $82.26 (-1.66%) | $83.77 | $82.22 | 462.63 K | $4.85 B |
| 05/28/2026 | $85.46 | $83.65 (-2.12%) | $85.72 | $83.36 | 438.32 K | $4.94 B |
| 05/27/2026 | $86.00 | $85.65 (-0.41%) | $87.16 | $85.22 | 561.50 K | $5.05 B |
| 05/26/2026 | $87.90 | $86.24 (-1.89%) | $87.92 | $86.04 | 375.82 K | $5.09 B |
| 05/22/2026 | $86.68 | $86.99 (0.36%) | $87.16 | $85.88 | 458.10 K | $5.13 B |
| 05/21/2026 | $86.99 | $86.79 (-0.23%) | $87.29 | $85.74 | 372.30 K | $5.12 B |
| 05/20/2026 | $87.13 | $86.71 (-0.48%) | $87.61 | $86.09 | 432.81 K | $5.12 B |
| 05/19/2026 | $86.24 | $86.98 (0.86%) | $88.05 | $86.24 | 268.13 K | $5.13 B |
| 05/18/2026 | $86.04 | $86.22 (0.21%) | $86.72 | $85.59 | 362.54 K | $5.09 B |
| 05/15/2026 | $86.13 | $85.43 (-0.81%) | $86.24 | $84.75 | 445.60 K | $5.04 B |
| 05/14/2026 | $86.28 | $86.12 (-0.19%) | $87.18 | $85.92 | 296.10 K | $5.08 B |
| 05/13/2026 | $85.98 | $85.56 (-0.49%) | $86.36 | $84.28 | 316.30 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 |
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.
