5 DAY PERFORMANCE
+15.16%
1 MONTH PERFORMANCE
+11.12%
3 MONTH PERFORMANCE
+4.17%
6 MONTH PERFORMANCE
+1.67%
Spire Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $22.05 | $22.01 (-0.18%) | $22.08 | $21.80 | 38.89 K | $1.30 B |
| 09/18/2026 | $21.99 | $21.94 (-0.23%) | $22.02 | $21.80 | 17.70 K | $1.29 B |
| 09/17/2026 | $21.82 | $21.85 (0.14%) | $22.00 | $21.70 | 27.82 K | $1.29 B |
| 09/16/2026 | $21.74 | $21.70 (-0.18%) | $21.94 | $21.65 | 21.41 K | $1.28 B |
| 09/15/2026 | $21.91 | $21.61 (-1.37%) | $21.91 | $21.37 | 50.00 K | $1.27 B |
| 09/14/2026 | $21.75 | $21.82 (0.32%) | $22.04 | $21.75 | 16.10 K | $1.29 B |
| 09/11/2026 | $21.95 | $21.80 (-0.68%) | $22.17 | $21.75 | 16.33 K | $1.29 B |
| 09/10/2026 | $21.96 | $21.82 (-0.64%) | $22.24 | $21.75 | 17.90 K | $1.29 B |
| 09/09/2026 | $21.90 | $21.90 (0%) | $22.11 | $21.85 | 26.40 K | $1.29 B |
| 09/08/2026 | $22.01 | $22.02 (0.05%) | $22.23 | $22.00 | 31.60 K | $1.30 B |
| 09/04/2026 | $21.95 | $22.07 (0.55%) | $22.08 | $21.90 | 10.30 K | $1.30 B |
| 09/03/2026 | $21.97 | $21.96 (-0.05%) | $22.07 | $21.93 | 20.75 K | $1.30 B |
| 09/02/2026 | $21.97 | $21.94 (-0.14%) | $22.01 | $21.92 | 36.65 K | $1.29 B |
| 09/01/2026 | $21.94 | $21.92 (-0.09%) | $21.97 | $21.75 | 72.01 K | $1.29 B |
| 08/31/2026 | $22.05 | $21.95 (-0.45%) | $22.06 | $21.75 | 53.00 K | $1.30 B |
| 08/28/2026 | $22.50 | $22.41 (-0.4%) | $22.60 | $22.37 | 49.30 K | $1.32 B |
| 08/27/2026 | $22.59 | $22.49 (-0.44%) | $22.59 | $22.46 | 25.74 K | $1.33 B |
| 08/26/2026 | $22.55 | $22.50 (-0.22%) | $22.64 | $22.46 | 28.20 K | $1.33 B |
| 08/25/2026 | $22.54 | $22.51 (-0.13%) | $22.64 | $22.34 | 98.70 K | $1.33 B |
| 08/24/2026 | $22.54 | $22.54 (0%) | $22.64 | $22.41 | 14.20 K | $1.33 B |
| 08/21/2026 | $22.50 | $22.49 (-0.04%) | $22.55 | $22.45 | 15.03 K | $1.33 B |
| 08/20/2026 | $22.51 | $22.46 (-0.22%) | $22.78 | $22.33 | 73.53 K | $1.33 B |
| 08/19/2026 | $22.75 | $22.55 (-0.88%) | $22.78 | $22.31 | 141.00 K | $1.33 B |
| 08/18/2026 | $22.95 | $22.68 (-1.18%) | $22.95 | $22.52 | 48.90 K | $1.34 B |
| 08/17/2026 | $23.10 | $22.86 (-1.04%) | $23.10 | $22.80 | 15.90 K | $1.35 B |
| 08/14/2026 | $23.15 | $23.10 (-0.22%) | $23.15 | $22.95 | 21.75 K | $1.36 B |
| 08/13/2026 | $23.12 | $23.13 (0.04%) | $23.18 | $23.09 | 18.30 K | $1.36 B |
| 08/12/2026 | $23.13 | $23.06 (-0.3%) | $23.14 | $22.85 | 38.63 K | $1.36 B |
| 08/11/2026 | $23.17 | $23.06 (-0.47%) | $23.17 | $22.95 | 24.50 K | $1.36 B |
| 08/10/2026 | $23.00 | $22.95 (-0.22%) | $23.00 | $22.83 | 30.70 K | $1.35 B |
| 08/07/2026 | $23.18 | $22.96 (-0.95%) | $23.18 | $22.96 | 34.90 K | $1.35 B |
| 08/06/2026 | $23.22 | $23.10 (-0.52%) | $23.22 | $23.10 | 3.70 K | $1.36 B |
| 08/05/2026 | $23.27 | $23.15 (-0.52%) | $23.31 | $23.15 | 15.12 K | $1.37 B |
| 08/04/2026 | $23.33 | $23.18 (-0.64%) | $23.37 | $23.18 | 23.00 K | $1.37 B |
| 08/03/2026 | $23.34 | $23.24 (-0.43%) | $23.34 | $23.16 | 22.70 K | $1.37 B |
| 07/31/2026 | $23.23 | $23.26 (0.13%) | $23.39 | $23.20 | 24.00 K | $1.37 B |
| 07/30/2026 | $23.23 | $23.30 (0.3%) | $23.30 | $23.22 | 9.00 K | $1.37 B |
| 07/29/2026 | $23.37 | $23.24 (-0.56%) | $23.37 | $23.21 | 12.90 K | $1.37 B |
| 07/28/2026 | $23.38 | $23.37 (-0.04%) | $23.43 | $23.25 | 16.70 K | $1.38 B |
| 07/27/2026 | $23.37 | $23.36 (-0.04%) | $23.37 | $23.29 | 6.60 K | $1.38 B |
| 07/24/2026 | $23.20 | $23.27 (0.3%) | $23.27 | $23.20 | 4.90 K | $1.37 B |
| 07/23/2026 | $23.49 | $23.23 (-1.11%) | $23.54 | $23.16 | 26.75 K | $1.37 B |
| 07/22/2026 | $23.68 | $23.58 (-0.42%) | $23.74 | $23.51 | 13.10 K | $1.39 B |
| 07/21/2026 | $23.90 | $23.67 (-0.96%) | $23.90 | $23.51 | 18.80 K | $1.40 B |
| 07/20/2026 | $23.98 | $23.85 (-0.54%) | $24.00 | $23.85 | 10.40 K | $1.41 B |
| 07/17/2026 | $23.89 | $23.94 (0.21%) | $23.97 | $23.86 | 7.40 K | $1.41 B |
| 07/16/2026 | $24.05 | $23.90 (-0.62%) | $24.10 | $23.83 | 24.80 K | $1.41 B |
| 07/15/2026 | $23.87 | $23.96 (0.38%) | $24.00 | $23.87 | 18.42 K | $1.41 B |
| 07/14/2026 | $23.97 | $23.94 (-0.13%) | $24.01 | $23.81 | 8.13 K | $1.41 B |
| 07/13/2026 | $23.88 | $23.97 (0.38%) | $23.97 | $23.79 | 19.30 K | $1.41 B |
| 07/10/2026 | $23.95 | $24.01 (0.25%) | $24.07 | $23.88 | 9.50 K | $1.42 B |
| 07/09/2026 | $23.90 | $24.08 (0.75%) | $24.08 | $23.90 | 12.93 K | $1.42 B |
| 07/08/2026 | $23.86 | $23.99 (0.54%) | $24.00 | $23.78 | 36.40 K | $1.42 B |
| 07/07/2026 | $23.81 | $23.87 (0.25%) | $23.92 | $23.79 | 9.10 K | $1.41 B |
| 07/06/2026 | $23.79 | $23.91 (0.5%) | $23.96 | $23.79 | 10.10 K | $1.41 B |
| 07/02/2026 | $23.83 | $23.90 (0.29%) | $23.96 | $23.83 | 4.50 K | $1.41 B |
| 07/01/2026 | $23.90 | $23.96 (0.25%) | $23.99 | $23.85 | 3.60 K | $1.41 B |
| 06/30/2026 | $23.92 | $23.76 (-0.67%) | $23.99 | $23.75 | 54.00 K | $1.40 B |
| 06/29/2026 | $23.89 | $23.80 (-0.38%) | $23.98 | $23.75 | 8.32 K | $1.40 B |
| 06/26/2026 | $23.83 | $23.84 (0.04%) | $23.93 | $23.79 | 7.33 K | $1.41 B |
| 06/25/2026 | $23.84 | $23.76 (-0.34%) | $23.84 | $23.75 | 36.90 K | $1.40 B |
| 06/24/2026 | $23.82 | $23.75 (-0.29%) | $23.96 | $23.75 | 18.30 K | $1.40 B |
| 06/23/2026 | $23.83 | $23.78 (-0.21%) | $23.83 | $23.74 | 8.50 K | $1.40 B |
| 06/22/2026 | $23.99 | $23.82 (-0.71%) | $23.99 | $23.75 | 8.40 K | $1.41 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.
