Dark

SR
Spire Inc.
stock NYSE

At Close

Jul 25, 2025 3:59:57 PM EDT

76.40USD-0.424%(-0.33)342,321

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-76.73)0

After-hours

Jul 25, 2025 4:00:30 PM EDT

76.41USD+0.007%(+0.01)321

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-07-25	76.7900	77.0900	76.176300	76.4100	-0.417%	342,321	0.000%
2025-07-24	76.7200	77.0700	76.186200	76.7300	+0.209%	338,388	-0.417%
2025-07-23	77.6100	77.6100	76.250000	76.5700	-1.302%	291,872	-0.209%
2025-07-22	76.7500	77.9200	76.750000	77.5800	+1.068%	416,093	-1.508%
2025-07-21	75.0500	76.8600	75.050000	76.7600	+1.912%	360,322	-0.456%
2025-07-18	75.7300	76.2200	74.980000	75.3200	-0.119%	347,382	+1.447%
2025-07-17	75.9000	76.5400	75.300000	75.4100	-0.685%	554,570	+1.326%
2025-07-16	75.8800	76.8800	75.510000	75.9300	+0.224%	489,108	+0.632%
2025-07-15	75.9200	76.5700	75.240000	75.7600	+0.225%	675,999	+0.858%
2025-07-14	74.4500	76.0700	74.195000	75.5900	+1.545%	633,281	+1.085%
2025-07-11	74.2400	74.8600	73.720000	74.4400	-0.161%	502,377	+2.646%
2025-07-10	73.5200	74.8600	73.280000	74.5600	+0.743%	417,222	+2.481%
2025-07-09	74.0900	74.2050	73.630000	74.0100	+0.081%	488,178	+3.243%
2025-07-08	73.5000	74.3000	73.125000	73.9500	-0.041%	489,320	+3.327%
2025-07-07	73.9500	74.6600	73.410000	73.9800	-0.108%	448,962	+3.285%
2025-07-03	73.7200	74.2050	73.460000	74.0600	+0.885%	225,396	+3.173%
2025-07-02	73.1200	74.0300	73.120000	73.4100	-0.217%	481,227	+4.087%
2025-07-01	72.7200	74.4600	72.600000	73.5700	+0.795%	509,165	+3.860%
2025-06-30	72.9700	73.3275	72.390000	72.9900	+0.137%	281,467	+4.686%
2025-06-27	73.5100	74.3300	72.775000	72.8900	-1.072%	880,909	+4.829%
2025-06-26	73.0800	73.7500	72.710000	73.6800	+1.028%	465,966	+3.705%
2025-06-25	74.1000	74.2400	72.810000	72.9300	-2.107%	511,802	+4.772%
2025-06-24	74.1400	74.8100	74.140000	74.5000	+0.027%	387,790	+2.564%
2025-06-23	73.2500	74.5000	73.250000	74.4800	+2.209%	322,563	+2.591%
2025-06-20	72.4500	73.2376	72.420000	72.8700	+0.635%	818,157	+4.858%
2025-06-18	72.1900	72.9400	71.860000	72.4100	+0.263%	592,543	+5.524%
2025-06-17	71.8500	72.2400	71.280000	72.2200	+0.250%	369,016	+5.802%
2025-06-16	72.5900	72.9900	71.565000	72.0400	-0.304%	337,266	+6.066%
2025-06-13	72.8900	73.3100	72.005000	72.2600	-1.419%	342,844	+5.743%
2025-06-12	73.1700	73.3000	72.478800	73.3000	+0.096%	608,946	+4.243%
2025-06-11	73.8500	74.2400	73.050000	73.2300	-1.771%	316,206	+4.342%
2025-06-10	73.9600	74.5700	73.870000	74.5500	+0.962%	309,393	+2.495%
2025-06-09	73.3800	74.2400	73.102200	73.8400	+0.285%	316,207	+3.480%
2025-06-06	74.2000	74.3100	73.175200	73.6300	+0.041%	344,533	+3.776%
2025-06-05	73.1500	73.8100	72.690000	73.6000	+0.396%	355,919	+3.818%
2025-06-04	74.8600	74.8600	73.175000	73.3100	-2.526%	685,475	+4.229%
2025-06-03	74.9200	75.3200	73.960000	75.2100	+0.750%	536,680	+1.596%
2025-06-02	74.8700	75.2800	73.900000	74.6500	-0.837%	436,224	+2.358%
2025-05-30	74.9100	75.5400	74.690000	75.2800	+0.655%	496,301	+1.501%
2025-05-29	73.5000	74.9000	73.110000	74.7900	+1.424%	412,260	+2.166%
2025-05-28	75.1900	75.2750	73.500000	73.7400	-2.202%	481,563	+3.621%
2025-05-27	75.0600	75.6900	74.600000	75.4000	+1.045%	467,159	+1.340%
2025-05-23	73.9000	74.7600	73.055000	74.6200	+1.565%	385,455	+2.399%
2025-05-22	73.8800	74.0350	72.700000	73.4700	-1.037%	398,993	+4.002%
2025-05-21	75.0300	75.5600	73.930000	74.2400	-1.198%	525,653	+2.923%
2025-05-20	74.4700	75.9400	74.415000	75.1400	+0.927%	548,929	+1.690%
2025-05-19	73.3200	74.5000	72.890000	74.4500	+1.555%	331,188	+2.633%
2025-05-16	72.5400	73.3300	72.340000	73.3100	+0.992%	285,886	+4.229%
2025-05-15	71.7200	72.8250	71.623000	72.5900	+2.196%	446,112	+5.262%
2025-05-14	71.4600	71.6000	69.940000	71.0300	-1.059%	310,268	+7.574%
2025-05-13	72.1200	72.6700	71.500000	71.7900	-0.554%	351,642	+6.435%
2025-05-12	75.0300	75.0300	72.045000	72.1900	-3.308%	334,433	+5.846%
2025-05-09	75.1500	75.2200	74.255000	74.6600	-0.480%	336,715	+2.344%
2025-05-08	75.9500	76.4100	74.910000	75.0200	-1.432%	357,941	+1.853%
2025-05-07	76.4700	76.9500	75.990000	76.1100	-0.666%	280,478	+0.394%
2025-05-06	76.3000	77.0000	75.720000	76.6200	+0.763%	426,442	-0.274%
2025-05-05	76.1500	76.4300	75.520000	76.0400	-0.575%	329,131	+0.487%
2025-05-02	76.5600	77.0650	75.530000	76.4800	+0.249%	399,862	-0.092%
2025-05-01	76.9100	76.9100	75.554000	76.2900	-0.327%	527,213	+0.157%
2025-04-30	77.5800	77.5800	73.050000	76.5400	-0.675%	715,092	-0.170%
2025-04-29	77.2200	77.5800	76.861000	77.0600	-0.426%	563,553	-0.843%
2025-04-28	76.8500	77.4070	76.260000	77.3900	+0.480%	438,509	-1.266%
2025-04-25	76.5700	78.5400	76.270000	77.0200	-1.206%	472,442	-0.792%
2025-04-24	77.3600	78.0700	76.880000	77.9600	+0.581%	371,363	-1.988%
2025-04-23	77.4800	78.2300	76.850000	77.5100	-0.475%	389,310	-1.419%
2025-04-22	77.1800	78.4800	77.150000	77.8800	+1.538%	402,545	-1.888%
2025-04-21	77.5900	77.9300	75.970000	76.7000	-1.160%	474,324	-0.378%
2025-04-17	77.3900	79.0200	77.390000	77.6000	+0.103%	365,261	-1.534%
2025-04-16	77.0200	78.1300	76.932200	77.5200	+0.977%	508,073	-1.432%
2025-04-15	76.4700	77.1600	76.250000	76.7700	+0.616%	384,319	-0.469%
2025-04-14	76.0800	76.6050	74.801100	76.3000	+1.679%	347,543	+0.144%
2025-04-11	74.7400	75.6500	73.450000	75.0400	+0.522%	370,978	+1.826%
2025-04-10	74.2500	75.8400	73.110000	74.6500	+0.121%	475,205	+2.358%
2025-04-09	73.2700	76.4400	71.280000	74.5600	+0.811%	618,756	+2.481%
2025-04-08	74.8900	76.1500	73.270000	73.9600	+0.312%	746,191	+3.313%
2025-04-07	73.8900	76.2900	72.170000	73.7300	-2.718%	721,529	+3.635%
2025-04-04	77.5600	78.4300	74.410000	75.7900	-4.148%	718,434	+0.818%
2025-04-03	78.1700	79.8100	77.985000	79.0700	+0.304%	576,405	-3.364%
2025-04-02	78.3900	79.2200	78.268800	78.8300	+0.102%	268,195	-3.070%
2025-04-01	78.2800	78.9000	77.810000	78.7500	+0.639%	453,659	-2.971%
2025-03-31	78.3200	79.1100	77.640000	78.2500	+0.064%	412,190	-2.351%
2025-03-28	77.8700	78.5300	77.425000	78.2000	+0.916%	508,636	-2.289%
2025-03-27	77.6300	77.9300	77.095000	77.4900	+0.233%	360,842	-1.394%
2025-03-26	76.9600	77.7150	76.960000	77.3100	+0.690%	332,360	-1.164%
2025-03-25	76.8500	77.3600	76.120000	76.7800	-0.325%	396,388	-0.482%
2025-03-24	76.7600	77.5200	76.310000	77.0300	+0.811%	350,545	-0.805%
2025-03-21	76.9300	77.3600	76.002500	76.4100	-1.292%	809,548	0.000%
2025-03-20	78.1100	78.8300	77.100000	77.4100	+0.650%	867,404	-1.292%
2025-03-19	76.9100	77.0499	76.010000	76.9100	+0.786%	350,127	-0.650%
2025-03-18	76.2000	76.6400	75.370000	76.3100	+0.052%	344,329	+0.131%
2025-03-17	75.8000	76.9600	75.800000	76.2700	+0.210%	321,842	+0.184%
2025-03-14	74.9200	76.1900	74.720000	76.1100	+1.765%	557,821	+0.394%
2025-03-13	75.3700	75.9400	73.940000	74.7900	-0.293%	750,681	+2.166%
2025-03-12	75.1300	75.8000	73.910000	75.0100	-0.464%	510,284	+1.866%
2025-03-11	75.6300	76.2500	74.675000	75.3600	-0.764%	441,654	+1.393%
2025-03-10	76.5000	77.4300	75.290000	75.9400	-0.732%	535,966	+0.619%
2025-03-07	76.2000	77.2100	76.050000	76.5000	+0.724%	592,074	-0.118%
2025-03-06	76.2000	76.3700	74.695000	75.9500	-1.055%	441,465	+0.606%
2025-03-05	76.2700	77.1500	76.270000	76.7600	-0.182%	303,008	-0.456%
2025-03-04	77.7400	78.8000	76.880000	76.9000	-1.436%	544,876	-0.637%
2025-03-03	76.8200	78.3300	76.425000	78.0200	+1.509%	384,291	-2.064%
2025-02-28	76.3700	76.9550	76.095000	76.8600	+1.345%	460,050	-0.585%
2025-02-27	75.2000	76.3000	74.600000	75.8400	-0.720%	374,060	+0.752%
2025-02-26	75.8800	76.7950	75.790000	76.3900	+0.992%	478,117	+0.026%
2025-02-25	76.0100	76.4050	75.050000	75.6400	-0.356%	420,117	+1.018%
2025-02-24	75.4800	76.2600	75.090000	75.9100	+1.119%	308,397	+0.659%
2025-02-21	74.4500	75.7000	74.030000	75.0700	+1.528%	405,520	+1.785%
2025-02-20	73.7900	74.4650	73.115000	73.9400	-0.551%	207,543	+3.341%
2025-02-19	74.2900	74.7000	73.925000	74.3500	-0.482%	193,138	+2.771%
2025-02-18	73.7900	74.8100	73.230000	74.7100	+1.082%	285,108	+2.275%
2025-02-14	73.5200	74.5000	73.260000	73.9100	+0.736%	858,837	+3.382%
2025-02-13	72.9000	73.5550	72.630000	73.3700	+0.548%	283,412	+4.143%
2025-02-12	71.9200	73.1500	71.920000	72.9700	+0.027%	257,536	+4.714%
2025-02-11	71.6000	72.9700	71.600000	72.9500	+1.489%	285,207	+4.743%
2025-02-10	71.5000	72.1000	71.175000	71.8800	+0.700%	256,738	+6.302%
2025-02-07	72.0400	72.2800	71.270000	71.3800	-1.231%	396,306	+7.047%
2025-02-06	72.2900	73.4900	71.985000	72.2700	+1.474%	839,144	+5.729%
2025-02-05	68.4800	71.8700	68.480000	71.2200	+0.239%	378,147	+7.287%
2025-02-04	70.5500	71.5200	70.157100	71.0500	-0.518%	429,080	+7.544%
2025-02-03	69.9100	71.5700	69.820000	71.4200	+0.648%	274,912	+6.987%
2025-01-31	71.1300	71.3500	70.350000	70.9600	-0.949%	499,673	+7.680%
2025-01-30	70.1400	71.9900	69.895000	71.6400	+3.153%	306,965	+6.658%
2025-01-29	70.5900	71.3000	68.960000	69.4500	-1.615%	312,826	+10.022%
2025-01-28	70.7100	71.1100	70.030000	70.5900	-0.703%	184,756	+8.245%
2025-01-27	70.7500	71.2735	69.760000	71.0900	+2.067%	299,311	+7.483%
2025-01-24	68.7000	69.6700	68.680000	69.6500	+0.375%	245,093	+9.706%
2025-01-23	69.7900	69.9500	68.940000	69.3900	-0.158%	267,079	+10.117%
2025-01-22	71.6800	71.6800	69.350000	69.5000	-3.899%	346,318	+9.942%
2025-01-21	70.0100	72.7800	70.010000	72.3200	+3.908%	555,786	+5.655%
2025-01-17	68.9700	69.8500	68.800000	69.6000	+1.295%	277,885	+9.784%
2025-01-16	67.6300	68.7700	67.343500	68.7100	+1.657%	428,686	+11.207%
2025-01-15	68.4300	68.4300	67.162100	67.5900	+0.222%	213,497	+13.049%
2025-01-14	66.4100	67.4600	66.330000	67.4400	+1.735%	179,352	+13.301%
2025-01-13	65.6400	66.3600	65.484953	66.2900	+1.021%	181,878	+15.266%
2025-01-10	66.6100	67.0400	65.150000	65.6200	-2.627%	308,718	+16.443%
2025-01-08	65.9100	67.3900	65.780000	67.3900	+1.338%	378,578	+13.385%
2025-01-07	66.1000	66.9550	65.900100	66.5000	+0.393%	329,488	+14.902%
2025-01-06	67.9500	68.1000	66.130000	66.2400	-3.384%	255,466	+15.353%
2025-01-03	68.4300	69.0000	68.030000	68.5600	+0.234%	234,106	+11.450%
2025-01-02	68.4100	68.5000	67.700000	68.4000	+0.840%	483,301	+11.711%
2024-12-31	67.7600	68.0200	66.980000	67.8300	+0.548%	313,994	+12.649%
2024-12-30	67.0600	67.7250	66.530100	67.4600	+0.507%	191,794	+13.267%
2024-12-27	67.0000	67.5000	66.670000	67.1200	-0.607%	150,005	+13.841%
2024-12-26	66.6500	67.6600	66.610000	67.5300	+0.626%	220,611	+13.150%
2024-12-24	66.6000	67.1100	66.270000	67.1100	+0.690%	106,289	+13.858%
2024-12-23	66.2300	66.6800	65.750000	66.6500	-0.060%	259,567	+14.644%
2024-12-20	65.5700	67.0100	65.210000	66.6900	+1.739%	1,024,513	+14.575%
2024-12-19	64.8000	65.9899	64.535000	65.5500	+1.691%	289,566	+16.568%
2024-12-18	68.2100	68.7900	64.440000	64.4600	-5.622%	433,901	+18.539%
2024-12-17	67.3100	68.5500	67.310000	68.3000	+0.604%	385,674	+11.874%
2024-12-16	67.6100	68.1300	67.110000	67.8900	+0.281%	548,066	+12.550%
2024-12-13	67.6100	67.8700	67.110000	67.7000	-0.602%	248,822	+12.866%
2024-12-12	69.1800	69.4250	68.010000	68.1100	-0.873%	194,266	+12.186%
2024-12-11	69.5200	69.5700	68.700000	68.7100	-2.025%	314,545	+11.207%
2024-12-10	69.7000	70.7200	68.800000	70.1300	+0.372%	267,832	+8.955%
2024-12-09	70.8000	71.3700	69.660000	69.8700	-0.781%	297,927	+9.360%
2024-12-06	71.0400	71.0400	70.080000	70.4200	-0.480%	160,650	+8.506%
2024-12-05	71.7400	72.4800	70.605000	70.7600	-1.448%	293,292	+7.985%
2024-12-04	71.4700	72.2000	71.410000	71.8000	+0.112%	368,832	+6.421%
2024-12-03	73.2000	73.2000	71.670000	71.7200	-0.980%	244,637	+6.539%
2024-12-02	73.6100	73.6100	72.140000	72.4300	-1.038%	317,824	+5.495%
2024-11-29	73.5300	73.6300	73.000000	73.1900	+0.109%	132,305	+4.400%
2024-11-27	73.2500	73.6400	72.775000	73.1100	+0.702%	306,517	+4.514%
2024-11-26	73.0600	73.2400	72.120000	72.6000	-1.063%	292,983	+5.248%
2024-11-25	72.8900	73.5200	72.595000	73.3800	+1.144%	500,070	+4.129%
2024-11-22	71.0000	72.7100	70.745000	72.5500	+2.675%	483,663	+5.320%
2024-11-21	69.1400	70.7300	68.440000	70.6600	+3.319%	395,094	+8.138%
2024-11-20	67.3300	68.4400	67.000000	68.3900	+0.677%	313,538	+11.727%
2024-11-19	67.6000	68.0100	67.020000	67.9300	-0.381%	439,187	+12.483%
2024-11-18	66.2800	68.3500	66.280000	68.1900	+1.761%	525,017	+12.055%
2024-11-15	66.2700	67.2650	66.130000	67.0100	+1.654%	321,178	+14.028%
2024-11-14	65.9600	66.3450	65.670000	65.9200	+0.350%	301,067	+15.913%
2024-11-13	66.7300	66.8933	65.630000	65.6900	-0.695%	179,202	+16.319%
2024-11-12	66.1900	67.2800	66.070000	66.1500	+0.106%	270,314	+15.510%
2024-11-11	64.7500	66.1900	64.450000	66.0800	+2.577%	388,351	+15.633%
2024-11-08	64.3300	65.1199	63.670000	64.4200	+0.751%	345,608	+18.612%
2024-11-07	64.9200	65.5700	63.890000	63.9400	-1.767%	245,050	+19.503%
2024-11-06	63.7800	65.5700	63.780000	65.0900	+3.646%	488,449	+17.391%
2024-11-05	61.9600	62.8200	61.920000	62.8000	+0.900%	388,429	+21.672%
2024-11-04	62.3400	62.9900	61.870000	62.2400	-0.432%	260,003	+22.767%
2024-11-01	63.8200	64.0200	62.310000	62.5100	-2.114%	208,480	+22.236%
2024-10-31	64.5000	65.0600	63.810000	63.8600	-0.962%	383,563	+19.652%
2024-10-30	64.8800	65.0200	64.370000	64.4800	-0.047%	293,087	+18.502%
2024-10-29	64.7300	64.9500	64.260000	64.5100	-1.164%	219,041	+18.447%
2024-10-28	65.2200	65.7700	65.135000	65.2700	+0.679%	222,065	+17.068%
2024-10-25	65.9900	65.9900	64.780000	64.8300	-1.204%	178,770	+17.862%
2024-10-24	66.1600	66.1600	65.360000	65.6200	-0.319%	195,406	+16.443%
2024-10-23	65.9800	66.4100	65.620000	65.8300	-0.844%	389,701	+16.072%
2024-10-22	66.1600	66.7900	65.590000	66.3900	+0.211%	545,261	+15.093%
2024-10-21	65.4800	66.4000	64.570000	66.2500	+1.533%	700,358	+15.336%
2024-10-18	64.1200	65.2800	63.840000	65.2500	+2.305%	417,274	+17.103%
2024-10-17	64.8000	65.1300	61.555000	63.7800	-4.521%	1,282,216	+19.802%
2024-10-16	65.9600	66.9200	65.960000	66.8000	+1.891%	225,165	+14.386%
2024-10-15	65.6600	66.3500	65.260000	65.5600	+0.460%	222,365	+16.550%
2024-10-14	64.8400	65.3000	64.510000	65.2600	+0.601%	161,094	+17.086%
2024-10-11	64.0000	64.9700	64.000000	64.8700	+1.518%	161,988	+17.789%
2024-10-10	64.2500	64.5400	63.740000	63.9000	-0.699%	252,011	+19.577%
2024-10-09	64.6500	65.3000	64.140000	64.3500	-0.217%	235,700	+18.741%
2024-10-08	64.2900	65.0200	64.215000	64.4900	+0.374%	310,754	+18.483%
2024-10-07	64.8600	64.9550	63.825000	64.2500	-1.336%	347,362	+18.926%
2024-10-04	65.0000	65.4700	64.805000	65.1200	+0.138%	232,961	+17.337%
2024-10-03	65.4600	65.5900	65.000000	65.0300	-1.005%	162,975	+17.500%
2024-10-02	66.5400	67.0600	65.520000	65.6900	-1.853%	279,543	+16.319%
2024-10-01	67.2700	67.5500	66.770000	66.9300	-0.535%	260,593	+14.164%
2024-09-30	67.2600	67.6550	66.920000	67.2900	+0.223%	219,031	+13.553%
2024-09-27	66.6500	67.3600	66.650000	67.1400	+1.206%	251,001	+13.807%
2024-09-26	66.8600	67.2250	66.210000	66.3400	-0.659%	190,664	+15.179%
2024-09-25	67.2100	67.2600	66.480000	66.7800	-0.015%	303,645	+14.420%
2024-09-24	66.9600	67.4800	66.640100	66.7900	-0.462%	253,648	+14.403%
2024-09-23	66.8900	67.2300	66.700000	67.1000	+0.811%	273,949	+13.875%
2024-09-20	66.5400	66.9000	65.950000	66.5600	-0.315%	851,126	+14.799%
2024-09-19	66.8600	66.8600	66.000000	66.7700	-0.045%	428,354	+14.438%
2024-09-18	66.8100	67.6000	66.590100	66.8000	-0.179%	326,473	+14.386%
2024-09-17	67.3000	67.8100	66.830000	66.9200	-0.045%	186,303	+14.181%
2024-09-16	66.6000	67.1400	66.490000	66.9500	+1.011%	302,966	+14.130%
2024-09-13	65.5000	66.3100	65.410000	66.2800	+1.954%	375,325	+15.284%
2024-09-12	64.7200	65.4900	64.720000	65.0100	+0.371%	316,724	+17.536%
2024-09-11	65.8500	65.8700	64.420000	64.7700	-3.198%	573,071	+17.971%
2024-09-10	65.6900	66.9400	65.690000	66.9100	+1.780%	287,788	+14.198%
2024-09-09	65.5400	65.9900	64.910000	65.7400	+0.305%	310,389	+16.231%
2024-09-06	66.1300	66.3600	65.470000	65.5400	-0.637%	208,657	+16.585%
2024-09-05	66.2400	66.5600	65.890000	65.9600	+0.243%	300,082	+15.843%
2024-09-04	66.1800	66.6000	65.560000	65.8000	-0.529%	235,117	+16.125%
2024-09-03	65.7100	66.2150	65.500000	66.1500	+0.273%	594,544	+15.510%
2024-08-30	65.6900	66.0300	65.280000	65.9700	+0.779%	717,205	+15.825%
2024-08-29	65.6200	65.8700	65.010000	65.4600	+0.245%	231,116	+16.728%
2024-08-28	64.9300	66.1000	64.930000	65.3000	+0.246%	236,461	+17.014%
2024-08-27	65.4900	66.0900	65.000000	65.1400	-0.595%	240,150	+17.301%
2024-08-26	65.9800	66.3700	65.500000	65.5300	-0.107%	372,834	+16.603%
2024-08-23	65.2000	65.7600	64.990000	65.6000	+1.172%	336,347	+16.479%
2024-08-22	64.9400	65.0100	64.395000	64.8400	-0.261%	186,299	+17.844%
2024-08-21	64.6100	65.0700	64.370000	65.0100	+0.510%	213,683	+17.536%
2024-08-20	64.3200	65.2400	64.200000	64.6800	+0.279%	406,240	+18.135%
2024-08-19	64.8400	65.0600	64.420000	64.5000	-0.340%	216,403	+18.465%
2024-08-16	64.4600	64.8750	64.080000	64.7200	+0.732%	343,582	+18.062%
2024-08-15	64.6500	64.6525	63.590000	64.2500	+0.611%	407,610	+18.926%
2024-08-14	64.0000	64.0700	63.550100	63.8600	-0.203%	243,976	+19.652%
2024-08-13	63.9000	64.2000	63.510100	63.9900	+0.803%	251,940	+19.409%
2024-08-12	63.9400	64.0100	63.180000	63.4800	-1.137%	212,106	+20.369%
2024-08-09	64.0000	64.3400	63.290000	64.2100	+0.265%	312,997	+19.000%
2024-08-08	64.6600	65.0200	63.870000	64.0400	-1.097%	327,506	+19.316%
2024-08-07	64.7400	65.0500	64.270000	64.7500	+0.825%	277,701	+18.008%
2024-08-06	63.7500	64.8500	63.510000	64.2200	+0.454%	313,763	+18.982%
2024-08-05	65.3900	65.6400	63.510000	63.9300	-3.298%	491,763	+19.521%
2024-08-02	66.1300	66.9400	65.010000	66.1100	-0.241%	568,238	+15.580%
2024-08-01	66.5800	67.0900	64.880000	66.2700	-0.481%	318,097	+15.301%
2024-07-31	65.6700	67.3500	65.250200	66.5900	-1.465%	698,934	+14.747%
2024-07-30	67.5000	67.6300	66.880000	67.5800	+0.461%	463,461	+13.066%
2024-07-29	67.8400	67.9841	67.000000	67.2700	-0.738%	471,115	+13.587%
2024-07-26	67.6700	67.9500	67.040000	67.7700	+0.953%	415,830	+12.749%
2024-07-25	66.9400	68.0205	66.800000	67.1300	+0.690%	432,122	+13.824%
2024-07-24	66.4600	67.1100	66.250000	66.6700	+0.786%	437,775	+14.609%
2024-07-23	66.1500	66.7700	65.480000	66.1500	+0.151%	356,649	+15.510%
2024-07-22	65.7000	66.1100	65.313000	66.0500	+0.840%	187,910	+15.685%
2024-07-19	65.6600	65.6600	64.530000	65.5000	-0.015%	217,540	+16.656%
2024-07-18	65.5200	66.3700	65.260100	65.5100	-0.622%	420,348	+16.639%
2024-07-17	64.6800	66.3000	64.630000	65.9200	+2.154%	319,443	+15.913%
2024-07-16	62.9000	64.6300	62.840000	64.5300	+3.347%	397,197	+18.410%
2024-07-15	62.4000	62.8600	62.020000	62.4400	+0.450%	292,976	+22.373%
2024-07-12	62.0000	62.9641	61.950000	62.1600	+0.893%	348,454	+22.925%
2024-07-11	60.5300	62.1299	60.270000	61.6100	+3.165%	345,249	+24.022%
2024-07-10	59.5600	59.7400	59.000000	59.7200	+0.861%	280,016	+27.947%
2024-07-09	59.0000	59.3842	58.640000	59.2100	+0.101%	492,892	+29.049%
2024-07-08	59.9600	60.2600	59.100000	59.1500	-1.021%	277,512	+29.180%
2024-07-05	59.9700	60.4050	59.650000	59.7600	-0.466%	167,638	+27.861%
2024-07-03	60.7500	60.7900	59.930000	60.0400	-0.908%	95,334	+27.265%
2024-07-02	60.3100	60.8500	60.140000	60.5900	+0.448%	232,065	+26.110%
2024-07-01	60.8800	61.4899	60.050000	60.3200	-0.675%	295,835	+26.674%
2024-06-28	60.4300	60.8900	60.190000	60.7300	+1.048%	1,054,753	+25.819%
2024-06-27	59.3900	60.1600	59.225500	60.1000	+1.503%	314,658	+27.138%
2024-06-26	58.9000	59.2200	58.270000	59.2100	+0.509%	318,030	+29.049%
2024-06-25	59.3400	59.4600	58.655000	58.9100	-0.624%	279,817	+29.706%
2024-06-24	58.6500	59.3900	58.650000	59.2800	+1.160%	241,587	+28.897%
2024-06-21	58.7000	59.1200	58.390000	58.6000	+0.017%	901,760	+30.392%
2024-06-20	58.2300	59.0500	58.230000	58.5900	+0.308%	232,091	+30.415%
2024-06-18	58.5600	58.8400	58.190000	58.4100	-0.307%	423,161	+30.817%
2024-06-17	58.0900	59.0400	58.090000	58.5900	+0.205%	193,363	+30.415%
2024-06-14	57.7700	58.6100	57.770000	58.4700	+0.447%	420,369	+30.682%
2024-06-13	58.5600	58.9350	57.955000	58.2100	-0.750%	310,110	+31.266%
2024-06-12	59.8700	59.8750	58.477200	58.6500	-0.627%	246,106	+30.281%
2024-06-11	58.7100	59.4350	58.500000	59.0200	-1.469%	202,325	+29.465%
2024-06-10	59.5000	60.0100	59.090000	59.9000	+0.268%	254,050	+27.563%
2024-06-07	59.5500	60.1700	59.335000	59.7400	-0.632%	224,226	+27.904%
2024-06-06	60.1900	60.6200	59.980000	60.1200	-0.776%	187,224	+27.096%
2024-06-05	61.5000	61.7856	60.510000	60.5900	-1.703%	338,955	+26.110%
2024-06-04	61.0000	61.7200	60.790000	61.6400	+0.538%	215,976	+23.962%
2024-06-03	61.4600	62.0900	61.230000	61.3100	+0.033%	243,962	+24.629%
2024-05-31	60.1500	61.3400	60.050000	61.2900	+2.218%	315,787	+24.670%
2024-05-30	59.3800	60.1000	59.322500	59.9600	+1.455%	229,521	+27.435%
2024-05-29	58.7700	59.2350	58.490000	59.1000	-0.388%	211,807	+29.289%
2024-05-28	59.9800	60.2850	59.225000	59.3300	-0.586%	305,647	+28.788%
2024-05-24	60.4800	60.6550	59.550000	59.6800	-0.962%	176,003	+28.033%
2024-05-23	61.6300	61.6500	60.125000	60.2600	-2.822%	193,641	+26.801%
2024-05-22	62.9600	63.0650	61.840000	62.0100	-1.945%	250,936	+23.222%
2024-05-21	62.9400	63.4953	62.820000	63.2400	+0.525%	268,604	+20.825%
2024-05-20	62.5000	62.9700	62.395000	62.9100	+0.511%	205,659	+21.459%
2024-05-17	62.2900	62.6300	61.890000	62.5900	+0.449%	276,914	+22.080%
2024-05-16	61.9600	62.3200	61.700000	62.3100	+0.484%	244,390	+22.629%
2024-05-15	62.5000	62.5000	61.895000	62.0100	+0.259%	201,312	+23.222%
2024-05-14	62.7500	62.8550	61.750000	61.8500	-0.563%	248,594	+23.541%
2024-05-13	62.1500	62.6050	62.015000	62.2000	+0.517%	317,376	+22.846%
2024-05-10	61.8900	62.0999	61.170000	61.8800	+0.341%	250,081	+23.481%
2024-05-09	61.6400	61.9350	61.437000	61.6700	+0.146%	358,178	+23.901%
2024-05-08	61.6900	62.0600	61.300000	61.5800	-0.372%	434,066	+24.082%
2024-05-07	61.2400	62.0900	61.100000	61.8100	+1.046%	356,480	+23.621%
2024-05-06	61.8100	61.8100	61.060000	61.1700	-0.228%	458,365	+24.914%
2024-05-03	62.3700	62.4700	61.040000	61.3100	-0.600%	429,322	+24.629%
2024-05-02	61.0200	62.3100	60.965000	61.6800	-0.355%	537,171	+23.881%
2024-05-01	62.1000	63.2100	61.400000	61.9000	+0.178%	489,537	+23.441%
2024-04-30	61.4700	62.1500	60.934000	61.7900	+0.292%	429,571	+23.661%
2024-04-29	61.6300	62.0100	61.500000	61.6100	+0.342%	245,898	+24.022%
2024-04-26	61.5600	62.3900	61.265000	61.4000	-0.567%	351,405	+24.446%
2024-04-25	62.0500	62.1500	61.300000	61.7500	-0.483%	319,569	+23.741%
2024-04-24	60.6300	62.1450	60.450000	62.0500	+1.439%	495,865	+23.143%
2024-04-23	60.3600	61.5300	60.360000	61.1700	-0.342%	284,717	+24.914%
2024-04-22	60.8900	61.7550	60.650000	61.3800	+0.772%	220,367	+24.487%
2024-04-19	59.4600	61.1900	59.460000	60.9100	+2.542%	451,523	+25.447%
2024-04-18	58.3800	59.4700	58.230000	59.4000	+2.097%	356,283	+28.636%
2024-04-17	58.5000	58.9900	58.120000	58.1800	+0.069%	386,794	+31.334%
2024-04-16	57.9400	58.4100	57.270000	58.1400	-0.428%	384,625	+31.424%
2024-04-15	58.8400	59.0200	57.690000	58.3900	-0.460%	328,024	+30.861%
2024-04-12	59.0000	59.9350	58.520000	58.6600	-0.051%	487,875	+30.259%
2024-04-11	58.6000	58.8700	57.900000	58.6900	+0.359%	285,221	+30.193%
2024-04-10	59.1400	59.1700	57.960000	58.4800	-3.018%	249,920	+30.660%
2024-04-09	60.3000	60.6400	59.910000	60.3000	+0.433%	248,770	+26.716%
2024-04-08	59.4000	60.0500	59.400000	60.0400	+1.180%	295,284	+27.265%
2024-04-05	59.4400	59.7200	58.990000	59.3400	-0.935%	285,340	+28.766%
2024-04-04	61.0400	61.0400	59.600000	59.9000	-0.861%	290,035	+27.563%
2024-04-03	60.7000	60.9200	60.310000	60.4200	-1.016%	249,016	+26.465%
2024-04-02	60.6600	61.4650	60.660000	61.0400	+0.148%	326,650	+25.180%
2024-04-01	61.4300	61.6000	60.570000	60.9500	-0.684%	282,344	+25.365%
2024-03-28	60.7500	61.6800	60.750000	61.3700	+1.321%	361,643	+24.507%
2024-03-27	59.8600	60.6800	59.860000	60.5700	+1.747%	404,914	+26.152%
2024-03-26	60.0200	60.0200	58.960000	59.5300	-0.551%	276,789	+28.355%
2024-03-25	60.1200	60.3600	59.480000	59.8600	+0.151%	286,766	+27.648%
2024-03-22	60.0800	60.0800	59.435000	59.7700	+0.184%	287,586	+27.840%
2024-03-21	60.0000	60.4300	59.620000	59.6600	-0.500%	319,157	+28.076%
2024-03-20	58.9900	60.2100	58.990000	59.9600	+1.181%	278,840	+27.435%
2024-03-19	58.9900	59.7200	58.820000	59.2600	+0.645%	276,416	+28.940%
2024-03-18	59.5900	59.7200	58.670000	58.8800	-1.191%	302,091	+29.772%
2024-03-15	59.5100	60.3300	59.250000	59.5900	-0.368%	1,228,992	+28.226%
2024-03-14	60.0500	60.2000	59.215000	59.8100	-0.993%	481,531	+27.755%
2024-03-13	60.8400	61.3300	60.312000	60.4100	-0.918%	383,389	+26.486%
2024-03-12	60.8500	61.2100	60.505000	60.9700	-0.311%	381,223	+25.324%
2024-03-11	60.4800	61.3600	60.480000	61.1600	+0.758%	384,599	+24.935%
2024-03-08	60.8900	61.0700	60.490000	60.7000	-0.736%	550,458	+25.881%
2024-03-07	61.1800	61.6050	60.870000	61.1500	+0.675%	297,264	+24.955%
2024-03-06	61.2700	61.2800	60.350000	60.7400	0.000%	435,719	+25.798%
2024-03-05	61.1200	61.5700	60.410000	60.7400	-0.279%	309,260	+25.798%
2024-03-04	59.4700	60.9700	59.470000	60.9100	+2.181%	308,041	+25.447%
2024-03-01	59.0800	59.7787	58.510000	59.6100	+0.489%	272,320	+28.183%
2024-02-29	59.7900	59.8100	59.090000	59.3200	-0.084%	421,815	+28.810%
2024-02-28	58.8000	59.4750	58.800000	59.3700	+0.508%	316,663	+28.701%
2024-02-27	58.8100	59.1100	58.590000	59.0700	+0.923%	196,560	+29.355%
2024-02-26	58.7100	58.7400	57.940000	58.5300	-1.031%	292,965	+30.548%
2024-02-23	59.5000	59.7200	58.855000	59.1400	-0.772%	474,925	+29.202%
2024-02-22	59.0600	59.6500	58.420000	59.6000	-0.218%	439,131	+28.205%
2024-02-21	59.5800	60.1244	59.270000	59.7300	-0.134%	404,291	+27.926%
2024-02-20	59.3400	60.7000	59.340000	59.8100	+0.656%	609,549	+27.755%
2024-02-16	59.9700	60.0950	59.205000	59.4200	-1.016%	409,276	+28.593%
2024-02-15	58.7700	60.2200	58.770000	60.0300	+2.615%	533,263	+27.286%
2024-02-14	57.9200	58.6600	57.130000	58.5000	+1.316%	637,087	+30.615%
2024-02-13	58.1200	58.4700	56.990000	57.7400	-2.696%	525,648	+32.335%
2024-02-12	58.3500	59.4500	58.350000	59.3400	+1.697%	359,787	+28.766%
2024-02-09	58.1800	58.5500	57.970000	58.3500	-0.188%	441,064	+30.951%
2024-02-08	57.7700	58.7400	57.430000	58.4600	+1.037%	1,202,284	+30.705%
2024-02-07	57.9700	58.2350	57.530000	57.8600	-0.155%	485,317	+32.060%
2024-02-06	57.8700	58.2500	57.330000	57.9500	-0.138%	532,665	+31.855%
2024-02-05	58.2500	58.7300	57.470000	58.0300	-1.644%	782,445	+31.673%
2024-02-02	58.4900	59.4900	57.980000	59.0000	-0.456%	831,182	+29.508%

document.getElementById("GPJ5jg").onerror = function(){this.style.display='none';}; .dark-mode .D421Nk{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .D421Nk{ color: #333333; background-color: white; border: 2px solid #333333; }SRSpire Inc.stock NYSE

SR
Spire Inc.
stock NYSE