5 DAY PERFORMANCE
+7.44%
1 MONTH PERFORMANCE
+4.69%
3 MONTH PERFORMANCE
+0.52%
6 MONTH PERFORMANCE
+0.48%
Spire Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/07/2026 | $23.18 | $23.09 (-0.39%) | $23.18 | $23.06 | 6.00 K | $1.37 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 |
| 06/18/2026 | $23.88 | $23.99 (0.46%) | $23.99 | $23.86 | 18.60 K | $1.42 B |
| 06/17/2026 | $23.80 | $23.81 (0.04%) | $23.93 | $23.74 | 5.70 K | $1.40 B |
| 06/16/2026 | $23.62 | $23.77 (0.64%) | $23.80 | $23.53 | 37.60 K | $1.40 B |
| 06/15/2026 | $23.61 | $23.62 (0.04%) | $23.69 | $23.52 | 33.52 K | $1.39 B |
| 06/12/2026 | $23.65 | $23.55 (-0.42%) | $23.65 | $23.51 | 6.80 K | $1.39 B |
| 06/11/2026 | $23.52 | $23.62 (0.43%) | $23.67 | $23.51 | 28.50 K | $1.39 B |
| 06/10/2026 | $23.65 | $23.56 (-0.38%) | $23.65 | $23.51 | 25.20 K | $1.39 B |
| 06/09/2026 | $23.67 | $23.63 (-0.17%) | $23.70 | $23.61 | 8.70 K | $1.39 B |
| 06/08/2026 | $23.83 | $23.68 (-0.63%) | $23.84 | $23.68 | 16.53 K | $1.40 B |
| 06/05/2026 | $23.90 | $23.71 (-0.79%) | $23.90 | $23.70 | 16.41 K | $1.40 B |
| 06/04/2026 | $24.02 | $23.90 (-0.5%) | $24.09 | $23.90 | 3.20 K | $1.41 B |
| 06/03/2026 | $24.00 | $23.97 (-0.13%) | $24.05 | $23.90 | 10.60 K | $1.41 B |
| 06/02/2026 | $24.10 | $24.00 (-0.41%) | $24.10 | $23.95 | 8.30 K | $1.42 B |
| 06/01/2026 | $24.05 | $24.06 (0.04%) | $24.08 | $24.01 | 14.30 K | $1.42 B |
| 05/29/2026 | $24.01 | $24.01 (0%) | $24.09 | $23.90 | 22.70 K | $1.42 B |
| 05/28/2026 | $24.59 | $24.62 (0.12%) | $24.66 | $24.53 | 11.00 K | $1.45 B |
| 05/27/2026 | $24.55 | $24.51 (-0.16%) | $24.65 | $24.50 | 24.70 K | $1.45 B |
| 05/26/2026 | $24.52 | $24.54 (0.08%) | $24.55 | $24.46 | 4.60 K | $1.45 B |
| 05/22/2026 | $24.43 | $24.45 (0.08%) | $24.48 | $24.39 | 5.00 K | $1.44 B |
| 05/21/2026 | $24.52 | $24.45 (-0.29%) | $24.55 | $24.37 | 15.60 K | $1.44 B |
| 05/20/2026 | $24.54 | $24.52 (-0.08%) | $24.56 | $24.48 | 13.90 K | $1.45 B |
| 05/19/2026 | $24.64 | $24.47 (-0.69%) | $24.64 | $24.43 | 6.00 K | $1.44 B |
| 05/18/2026 | $24.57 | $24.64 (0.28%) | $24.64 | $24.57 | 8.40 K | $1.45 B |
| 05/15/2026 | $24.68 | $24.61 (-0.28%) | $24.72 | $24.56 | 8.91 K | $1.45 B |
| 05/14/2026 | $24.76 | $24.77 (0.04%) | $24.83 | $24.70 | 16.24 K | $1.46 B |
| 05/13/2026 | $24.91 | $24.78 (-0.52%) | $24.91 | $24.77 | 14.33 K | $1.46 B |
| 05/12/2026 | $24.79 | $24.87 (0.32%) | $24.91 | $24.78 | 7.64 K | $1.47 B |
| 05/11/2026 | $24.96 | $24.82 (-0.56%) | $24.97 | $24.81 | 15.60 K | $1.46 B |
| 05/08/2026 | $24.83 | $24.92 (0.36%) | $24.97 | $24.83 | 7.60 K | $1.47 B |
| 05/07/2026 | $24.92 | $24.86 (-0.24%) | $25.01 | $24.83 | 14.00 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.
