Spire Inc.SRNYSE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/16/2026 | $82.47 | $83.22 | $82.32 | $83.18 | 112,045 |
| 1/15/2026 | $82.86 | $83.70 | $82.74 | $82.96 | 382,141 |
| 1/14/2026 | $81.72 | $83.21 | $81.01 | $82.68 | 447,825 |
| 1/13/2026 | $81.97 | $82.38 | $80.92 | $81.54 | 426,238 |
| 1/12/2026 | $82.07 | $83.07 | $81.64 | $82.07 | 364,278 |
| 1/9/2026 | $83.28 | $84.60 | $81.86 | $82.18 | 480,724 |
| 1/8/2026 | $81.70 | $83.49 | $81.70 | $83.37 | 268,339 |
| 1/7/2026 | $82.52 | $82.52 | $80.87 | $81.94 | 362,906 |
| 1/6/2026 | $81.92 | $82.58 | $81.55 | $81.98 | 348,428 |
| 1/5/2026 | $82.82 | $83.49 | $80.85 | $82.21 | 402,300 |
| 1/2/2026 | $82.42 | $83.39 | $81.81 | $83.21 | 323,200 |
| 12/31/2025 | $83.02 | $83.25 | $82.19 | $82.70 | 387,600 |
| 12/30/2025 | $83.01 | $83.66 | $82.87 | $83.12 | 227,000 |
| 12/29/2025 | $83.19 | $83.47 | $82.68 | $83.20 | 433,247 |
| 12/26/2025 | $83.39 | $83.61 | $82.62 | $82.97 | 322,431 |
| 12/24/2025 | $82.69 | $83.54 | $82.69 | $83.45 | 129,513 |
| 12/23/2025 | $82.78 | $83.81 | $82.50 | $83.19 | 319,546 |
| 12/22/2025 | $82.08 | $83.35 | $82.03 | $82.77 | 485,434 |
| 12/19/2025 | $83.79 | $83.83 | $82.01 | $82.56 | 1.21M |
| 12/18/2025 | $84.14 | $84.68 | $83.30 | $84.04 | 450,600 |
| 12/17/2025 | $84.25 | $84.76 | $83.56 | $83.92 | 522,848 |
| 12/16/2025 | $84.53 | $85.03 | $83.34 | $83.70 | 477,639 |
| 12/15/2025 | $83.71 | $83.90 | $82.47 | $83.90 | 363,601 |
| 12/12/2025 | $82.59 | $83.62 | $82.05 | $83.31 | 489,510 |
| 12/11/2025 | $81.71 | $82.58 | $81.42 | $82.13 | 435,700 |
| 12/10/2025 | $82.19 | $82.84 | $81.58 | $82.20 | 674,000 |
| 12/9/2025 | $82.63 | $83.14 | $81.84 | $82.17 | 348,920 |
| 12/8/2025 | $82.55 | $82.85 | $81.50 | $82.38 | 323,219 |
| 12/5/2025 | $82.24 | $83.02 | $82.12 | $82.43 | 403,700 |
| 12/4/2025 | $83.26 | $83.86 | $82.19 | $82.37 | 487,742 |
| 12/3/2025 | $85.45 | $85.77 | $83.64 | $83.84 | 425,601 |
| 12/2/2025 | $86.84 | $87.14 | $84.75 | $84.77 | 262,400 |
| 12/1/2025 | $88.34 | $88.63 | $86.30 | $86.79 | 311,309 |
| 11/28/2025 | $88.66 | $88.66 | $88.05 | $88.66 | 122,800 |
| 11/26/2025 | $87.15 | $88.26 | $86.57 | $88.16 | 267,300 |
| 11/25/2025 | $86.05 | $87.67 | $86.05 | $87.09 | 459,602 |
| 11/24/2025 | $86.75 | $87.17 | $84.78 | $86.71 | 515,700 |
| 11/21/2025 | $86.14 | $87.06 | $85.15 | $86.10 | 383,791 |
| 11/20/2025 | $85.78 | $87.12 | $85.36 | $85.39 | 349,000 |
| 11/19/2025 | $85.85 | $86.73 | $85.13 | $85.16 | 332,400 |
| 11/18/2025 | $85.06 | $86.60 | $84.96 | $86.16 | 542,800 |
| 11/17/2025 | $87.59 | $87.75 | $84.71 | $84.82 | 637,959 |
| 11/14/2025 | $86.69 | $89.98 | $85.76 | $87.00 | 832,600 |
| 11/13/2025 | $90.65 | $90.89 | $88.88 | $89.16 | 793,824 |
| 11/12/2025 | $90.45 | $90.99 | $89.97 | $90.55 | 535,505 |
| 11/11/2025 | $89.93 | $91.11 | $88.81 | $90.76 | 381,800 |
| 11/10/2025 | $89.73 | $90.27 | $88.99 | $89.58 | 308,446 |
| 11/7/2025 | $89.00 | $89.97 | $88.22 | $89.68 | 304,200 |
| 11/6/2025 | $87.23 | $88.91 | $87.23 | $88.72 | 388,600 |
| 11/5/2025 | $88.43 | $89.07 | $86.55 | $87.36 | 628,500 |
| 11/4/2025 | $87.86 | $88.91 | $86.59 | $88.41 | 290,100 |
| 11/3/2025 | $86.14 | $87.96 | $84.84 | $87.82 | 411,100 |
| 10/31/2025 | $86.77 | $87.27 | $85.68 | $86.40 | 647,800 |
| 10/30/2025 | $87.00 | $88.18 | $86.84 | $87.48 | 306,604 |
| 10/29/2025 | $88.62 | $89.07 | $86.25 | $86.88 | 501,900 |
| 10/28/2025 | $88.32 | $88.42 | $87.03 | $88.11 | 381,549 |
| 10/27/2025 | $88.58 | $88.87 | $87.86 | $88.61 | 343,300 |
| 10/24/2025 | $88.69 | $89.09 | $87.63 | $88.90 | 371,700 |
| 10/23/2025 | $87.58 | $88.46 | $86.55 | $88.41 | 950,700 |
| 10/22/2025 | $87.13 | $87.42 | $86.45 | $87.13 | 314,744 |
| 10/21/2025 | $87.10 | $87.64 | $86.40 | $86.87 | 366,930 |
| 10/20/2025 | $85.79 | $87.42 | $85.68 | $87.22 | 373,238 |