5 DAY PERFORMANCE
+0.44%
1 MONTH PERFORMANCE
+3.09%
3 MONTH PERFORMANCE
+0.48%
Spire Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $25.06 | $25.00 (-0.24%) | $25.06 | $25.00 | 5.48 K | $1.48 B |
| 05/05/2026 | $24.93 | $24.99 (0.24%) | $25.04 | $24.81 | 14.20 K | $1.47 B |
| 05/04/2026 | $24.91 | $24.93 (0.08%) | $24.94 | $24.86 | 9.74 K | $1.47 B |
| 05/01/2026 | $24.93 | $24.88 (-0.2%) | $24.93 | $24.73 | 5.62 K | $1.47 B |
| 04/30/2026 | $24.95 | $24.84 (-0.44%) | $24.95 | $24.74 | 12.90 K | $1.47 B |
| 04/29/2026 | $24.99 | $24.92 (-0.28%) | $25.00 | $24.86 | 2.44 K | $1.47 B |
| 04/28/2026 | $25.03 | $24.92 (-0.44%) | $25.04 | $24.81 | 11.80 K | $1.47 B |
| 04/27/2026 | $24.93 | $24.98 (0.2%) | $25.08 | $24.92 | 11.95 K | $1.47 B |
| 04/24/2026 | $24.84 | $24.86 (0.08%) | $24.93 | $24.79 | 7.00 K | $1.47 B |
| 04/23/2026 | $24.80 | $24.79 (-0.04%) | $24.84 | $24.75 | 2.20 K | $1.46 B |
| 04/22/2026 | $24.93 | $24.78 (-0.6%) | $24.93 | $24.60 | 28.10 K | $1.46 B |
| 04/21/2026 | $25.11 | $24.83 (-1.12%) | $25.11 | $24.76 | 34.94 K | $1.46 B |
| 04/20/2026 | $25.16 | $25.04 (-0.48%) | $25.16 | $24.98 | 2.90 K | $1.48 B |
| 04/17/2026 | $25.08 | $25.09 (0.04%) | $25.17 | $25.04 | 8.44 K | $1.48 B |
| 04/16/2026 | $25.14 | $24.95 (-0.76%) | $25.14 | $24.89 | 14.21 K | $1.47 B |
| 04/15/2026 | $25.17 | $25.01 (-0.64%) | $25.17 | $24.90 | 13.22 K | $1.48 B |
| 04/14/2026 | $24.92 | $24.95 (0.12%) | $25.03 | $24.81 | 21.03 K | $1.47 B |
| 04/13/2026 | $24.92 | $24.75 (-0.68%) | $24.92 | $24.75 | 3.40 K | $1.46 B |
| 04/10/2026 | $24.65 | $24.92 (1.1%) | $25.00 | $24.54 | 65.72 K | $1.47 B |
| 04/09/2026 | $24.59 | $24.65 (0.24%) | $24.65 | $24.50 | 6.14 K | $1.45 B |
| 04/08/2026 | $24.47 | $24.59 (0.49%) | $24.70 | $24.46 | 22.20 K | $1.45 B |
| 04/07/2026 | $24.37 | $24.33 (-0.16%) | $24.37 | $24.17 | 9.62 K | $1.44 B |
| 04/06/2026 | $24.30 | $24.24 (-0.25%) | $24.40 | $24.24 | 6.40 K | $1.43 B |
| 04/02/2026 | $24.19 | $24.26 (0.29%) | $24.27 | $24.15 | 6.20 K | $1.43 B |
| 04/01/2026 | $24.07 | $24.24 (0.71%) | $24.25 | $24.07 | 24.60 K | $1.43 B |
| 03/31/2026 | $24.25 | $23.96 (-1.2%) | $24.25 | $23.96 | 32.80 K | $1.41 B |
| 03/30/2026 | $24.31 | $24.07 (-0.99%) | $24.33 | $24.04 | 9.60 K | $1.42 B |
| 03/27/2026 | $24.24 | $24.13 (-0.45%) | $24.24 | $24.07 | 5.80 K | $1.42 B |
| 03/26/2026 | $24.68 | $24.11 (-2.31%) | $24.68 | $24.05 | 31.11 K | $1.42 B |
| 03/25/2026 | $24.62 | $24.56 (-0.24%) | $24.62 | $24.51 | 8.91 K | $1.45 B |
| 03/24/2026 | $24.65 | $24.55 (-0.41%) | $24.69 | $24.40 | 15.21 K | $1.45 B |
| 03/23/2026 | $24.61 | $24.65 (0.16%) | $24.74 | $24.59 | 17.81 K | $1.45 B |
| 03/20/2026 | $24.75 | $24.58 (-0.69%) | $24.83 | $24.51 | 32.44 K | $1.45 B |
| 03/19/2026 | $24.71 | $24.77 (0.24%) | $24.83 | $24.68 | 19.10 K | $1.46 B |
| 03/18/2026 | $24.79 | $24.71 (-0.32%) | $24.83 | $24.68 | 20.80 K | $1.46 B |
| 03/17/2026 | $24.92 | $24.75 (-0.68%) | $24.92 | $24.74 | 27.40 K | $1.46 B |
| 03/16/2026 | $24.99 | $24.83 (-0.64%) | $24.99 | $24.70 | 17.10 K | $1.46 B |
| 03/13/2026 | $24.93 | $24.87 (-0.24%) | $24.96 | $24.81 | 8.72 K | $1.47 B |
| 03/12/2026 | $24.97 | $24.89 (-0.32%) | $24.99 | $24.87 | 7.62 K | $1.47 B |
| 03/11/2026 | $25.08 | $24.92 (-0.64%) | $25.08 | $24.81 | 22.60 K | $1.47 B |
| 03/10/2026 | $24.96 | $24.96 (0%) | $25.00 | $24.94 | 16.90 K | $1.47 B |
| 03/09/2026 | $24.96 | $24.88 (-0.32%) | $25.00 | $24.88 | 29.80 K | $1.47 B |
| 03/06/2026 | $24.98 | $24.91 (-0.28%) | $25.04 | $24.91 | 26.10 K | $1.47 B |
| 03/05/2026 | $25.00 | $24.98 (-0.08%) | $25.08 | $24.92 | 42.50 K | $376.42 M |
| 03/04/2026 | $25.00 | $24.96 (-0.16%) | $25.10 | $24.93 | 41.10 K | $376.42 M |
| 03/03/2026 | $24.99 | $24.96 (-0.12%) | $25.03 | $24.90 | 72.90 K | $376.42 M |
| 03/02/2026 | $24.95 | $25.01 (0.24%) | $25.05 | $24.95 | 53.30 K | $375.83 M |
| 02/27/2026 | $25.16 | $24.91 (-0.99%) | $25.16 | $24.91 | 58.30 K | $1.47 B |
| 02/26/2026 | $25.13 | $25.10 (-0.12%) | $25.16 | $25.05 | 19.40 K | $1.48 B |
| 02/25/2026 | $25.10 | $25.04 (-0.24%) | $25.12 | $24.99 | 49.80 K | $1.48 B |
| 02/24/2026 | $25.02 | $25.01 (-0.04%) | $25.05 | $24.98 | 68.20 K | $1.48 B |
| 02/23/2026 | $25.01 | $24.98 (-0.12%) | $25.04 | $24.95 | 43.70 K | $1.47 B |
| 02/20/2026 | $25.05 | $25.00 (-0.2%) | $25.06 | $24.98 | 45.60 K | $1.48 B |
| 02/19/2026 | $25.13 | $25.05 (-0.32%) | $25.15 | $24.99 | 75.10 K | $1.48 B |
| 02/18/2026 | $25.37 | $25.09 (-1.1%) | $25.43 | $25.02 | 107.10 K | $1.48 B |
| 02/17/2026 | $25.00 | $25.29 (1.16%) | $25.37 | $25.00 | 162.50 K | $1.49 B |
| 02/13/2026 | $24.84 | $24.91 (0.28%) | $25.03 | $24.81 | 136.60 K | $1.47 B |
| 02/12/2026 | $24.75 | $24.80 (0.2%) | $24.87 | $24.71 | 177.90 K | $1.46 B |
| 02/11/2026 | $24.75 | $24.75 (0%) | $24.79 | $24.72 | 27.70 K | $1.46 B |
| 02/10/2026 | $24.77 | $24.72 (-0.2%) | $24.77 | $24.70 | 13.20 K | $1.46 B |
| 02/09/2026 | $24.79 | $24.77 (-0.08%) | $24.80 | $24.67 | 129.70 K | $1.46 B |
| 02/06/2026 | $24.75 | $24.87 (0.48%) | $24.88 | $24.69 | 169.40 K | $1.47 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.
