Spire Inc. Common Stock (SR)

Last Price90.41

Change-0.77 (-0.84%)

NYSE · Last Trade: May 1st, 10:14 PM EDT

Historical Prices For Spire Inc. Common Stock (SR)

Date Range:

2026-02-02 - 2026-05-02

Date	Open	High	Low	Close	Volume	Adjusted Close
5/01/2026	91.26	91.76	90.03	90.41	248,759	90.41
4/30/2026	89.69	91.40	89.69	91.18	333,880	91.18
4/29/2026	90.21	91.13	89.69	89.73	265,018	89.73
4/28/2026	90.39	91.73	90.00	90.87	248,031	90.87
4/27/2026	91.11	92.08	90.34	90.41	292,848	90.41
4/24/2026	91.19	91.78	90.35	90.87	339,716	90.87
4/23/2026	89.22	91.42	89.19	91.31	275,451	91.31
4/22/2026	89.89	90.23	88.40	88.91	245,690	88.91
4/21/2026	92.23	92.23	89.13	89.45	329,308	89.45
4/20/2026	92.35	93.33	91.52	91.54	207,424	91.54
4/17/2026	92.92	93.48	92.00	92.31	630,780	92.31
4/16/2026	91.80	93.57	91.73	93.54	436,789	93.54
4/15/2026	92.56	92.56	91.14	92.05	447,264	92.05
4/14/2026	91.69	93.06	91.36	92.61	319,524	92.61
4/13/2026	94.62	94.72	91.80	92.39	270,780	92.39
4/10/2026	94.76	95.00	94.05	94.38	239,538	94.38
4/09/2026	93.80	95.31	93.70	95.19	290,530	95.19
4/08/2026	92.81	94.08	92.34	93.90	451,727	93.90
4/07/2026	92.25	94.46	92.25	93.74	371,926	93.74
4/06/2026	92.20	92.91	92.05	92.28	328,427	92.28
4/02/2026	91.26	92.68	90.58	92.65	316,360	92.65
4/01/2026	89.63	91.33	89.63	90.95	299,540	90.95
3/31/2026	90.93	91.88	89.32	90.54	418,071	90.54
3/30/2026	91.32	91.75	89.44	91.40	556,252	91.40
3/27/2026	91.02	91.71	90.47	90.68	284,235	90.68
3/26/2026	90.26	91.29	90.13	91.09	273,951	91.09
3/25/2026	90.91	90.95	89.53	90.24	280,565	90.24
3/24/2026	90.14	91.78	90.09	90.38	325,759	90.38
3/23/2026	89.77	91.20	88.95	90.42	342,012	90.42
3/20/2026	91.65	91.65	88.36	88.44	1,053,055	88.44
3/19/2026	91.16	92.37	90.38	91.57	276,112	91.57
3/18/2026	91.07	91.59	90.38	91.39	410,556	91.39
3/17/2026	92.81	93.06	91.35	91.87	347,997	91.87
3/16/2026	93.53	94.27	91.94	92.11	256,355	92.11
3/13/2026	91.84	92.78	91.18	92.76	332,851	92.76
3/12/2026	90.83	91.68	89.26	91.22	309,458	91.22
3/11/2026	90.84	90.84	89.14	89.96	299,785	89.96
3/10/2026	90.99	92.07	90.58	91.00	384,540	90.17
3/09/2026	91.44	92.05	90.61	91.87	302,910	91.04
3/06/2026	89.82	91.78	89.34	91.71	342,852	90.88
3/05/2026	90.99	91.66	90.25	91.01	239,833	90.18
3/04/2026	90.85	92.38	90.67	91.98	243,103	91.15
3/03/2026	90.68	92.29	88.42	91.70	495,621	90.87
3/02/2026	91.48	92.18	90.22	91.66	406,124	90.83
2/27/2026	91.03	92.95	90.32	91.61	640,002	90.78
2/26/2026	90.96	92.25	90.21	90.80	496,152	89.98
2/25/2026	90.77	91.22	89.12	90.76	279,026	89.94
2/24/2026	90.77	91.30	90.08	90.53	225,410	89.71
2/23/2026	90.17	91.62	89.99	90.78	219,331	89.96
2/20/2026	90.50	91.15	89.09	90.54	312,759	89.72
2/19/2026	89.54	90.17	89.10	89.42	415,959	88.61
2/18/2026	91.33	91.50	88.95	89.10	375,525	88.29
2/17/2026	92.20	92.53	91.18	91.40	251,503	90.57
2/13/2026	90.26	91.94	90.04	91.84	360,127	91.01
2/12/2026	88.78	90.36	88.12	90.33	527,253	89.51
2/11/2026	86.92	88.53	85.84	88.04	405,546	87.24
2/10/2026	85.58	87.35	85.52	86.73	255,697	85.94
2/09/2026	85.64	85.74	84.63	85.58	341,047	84.80
2/06/2026	84.35	86.53	84.32	86.08	457,110	85.30
2/05/2026	84.28	86.07	84.28	85.27	567,834	84.50
2/04/2026	85.31	85.77	84.01	84.18	372,613	83.42
2/03/2026	85.14	87.00	83.65	84.90	636,473	84.13
2/02/2026	85.20	85.95	84.85	85.32	465,182	84.55