5 DAY PERFORMANCE
+22.68%
1 MONTH PERFORMANCE
+17.16%
3 MONTH PERFORMANCE
+7.95%
6 MONTH PERFORMANCE
+0.00%
Spire Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $20.79 | $20.48 (-1.49%) | $20.85 | $20.45 | 19.46 K | $1.21 B |
| 11/04/2026 | $20.40 | $20.66 (1.27%) | $20.75 | $20.40 | 29.40 K | $1.22 B |
| 11/03/2026 | $20.42 | $20.32 (-0.49%) | $20.50 | $20.27 | 31.64 K | $1.20 B |
| 11/02/2026 | $20.40 | $20.56 (0.78%) | $20.69 | $20.40 | 34.10 K | $1.21 B |
| 10/30/2026 | $20.50 | $20.37 (-0.63%) | $20.62 | $20.31 | 25.70 K | $1.20 B |
| 10/29/2026 | $20.45 | $20.50 (0.24%) | $20.65 | $20.40 | 12.70 K | $1.21 B |
| 10/28/2026 | $20.38 | $20.45 (0.34%) | $20.55 | $20.36 | 46.24 K | $1.21 B |
| 10/27/2026 | $20.31 | $20.38 (0.34%) | $20.44 | $20.17 | 39.84 K | $1.20 B |
| 10/26/2026 | $20.59 | $20.31 (-1.36%) | $20.71 | $20.21 | 68.60 K | $1.20 B |
| 10/23/2026 | $20.68 | $20.59 (-0.44%) | $21.00 | $20.40 | 28.40 K | $1.21 B |
| 10/22/2026 | $20.65 | $20.67 (0.1%) | $21.26 | $20.65 | 30.53 K | $1.22 B |
| 10/21/2026 | $20.80 | $20.68 (-0.58%) | $21.00 | $20.65 | 33.30 K | $1.22 B |
| 10/20/2026 | $21.09 | $20.90 (-0.9%) | $21.09 | $20.64 | 12.00 K | $1.23 B |
| 10/19/2026 | $21.01 | $20.99 (-0.1%) | $21.20 | $20.92 | 27.80 K | $1.24 B |
| 10/16/2026 | $21.04 | $20.92 (-0.57%) | $21.24 | $20.86 | 25.14 K | $1.23 B |
| 10/15/2026 | $20.86 | $20.98 (0.58%) | $21.05 | $20.78 | 44.00 K | $1.24 B |
| 10/14/2026 | $20.97 | $20.75 (-1.05%) | $20.98 | $20.48 | 30.44 K | $1.22 B |
| 10/13/2026 | $21.22 | $21.10 (-0.57%) | $21.22 | $20.83 | 52.51 K | $1.24 B |
| 10/12/2026 | $21.28 | $21.13 (-0.7%) | $21.41 | $21.13 | 19.43 K | $1.25 B |
| 10/09/2026 | $21.23 | $21.03 (-0.94%) | $21.23 | $20.89 | 19.95 K | $1.24 B |
| 10/08/2026 | $21.40 | $21.12 (-1.31%) | $21.40 | $21.09 | 33.13 K | $1.25 B |
| 10/07/2026 | $21.25 | $21.30 (0.24%) | $21.34 | $21.16 | 24.73 K | $1.26 B |
| 10/06/2026 | $21.45 | $21.25 (-0.93%) | $21.50 | $21.25 | 18.13 K | $1.25 B |
| 10/05/2026 | $21.34 | $21.33 (-0.05%) | $21.41 | $21.17 | 14.42 K | $1.26 B |
| 10/02/2026 | $21.49 | $21.31 (-0.84%) | $21.58 | $21.31 | 23.00 K | $1.26 B |
| 10/01/2026 | $21.52 | $21.44 (-0.37%) | $21.57 | $21.00 | 40.60 K | $1.26 B |
| 09/30/2026 | $21.65 | $21.55 (-0.46%) | $21.80 | $21.48 | 164.70 K | $1.27 B |
| 09/29/2026 | $21.57 | $21.61 (0.19%) | $21.68 | $21.40 | 66.40 K | $1.27 B |
| 09/28/2026 | $21.59 | $21.48 (-0.51%) | $21.74 | $21.25 | 80.13 K | $1.27 B |
| 09/25/2026 | $21.73 | $21.53 (-0.92%) | $21.82 | $21.53 | 24.03 K | $1.27 B |
| 09/24/2026 | $21.61 | $21.59 (-0.09%) | $21.85 | $21.59 | 56.80 K | $1.27 B |
| 09/23/2026 | $21.81 | $21.70 (-0.5%) | $21.86 | $21.61 | 30.40 K | $1.28 B |
| 09/22/2026 | $22.09 | $21.81 (-1.27%) | $22.09 | $21.72 | 28.93 K | $1.29 B |
| 09/21/2026 | $22.05 | $21.95 (-0.45%) | $22.08 | $21.80 | 38.90 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 |
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.
