5 DAY PERFORMANCE
+4.17%
1 MONTH PERFORMANCE
+2.21%
3 MONTH PERFORMANCE
+1.38%
Spire Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $23.99 | $23.82 (-0.71%) | $23.99 | $23.75 | 8.20 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 |
| 05/06/2026 | $25.06 | $25.00 (-0.24%) | $25.06 | $25.00 | 5.50 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 |
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.
