5 DAY PERFORMANCE
+1.20%
1 MONTH PERFORMANCE
+1.92%
3 MONTH PERFORMANCE
-3.68%
6 MONTH PERFORMANCE
-9.68%
YEAR-TO-DATE PERFORMANCE
+0.30%
1 YEAR PERFORMANCE
+7.00%
Spire Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/14/2026 | $83.46 | $82.67 (-0.95%) | $83.46 | $82.52 | 14.19 K | |
| 08/13/2026 | $82.36 | $82.93 (0.69%) | $84.16 | $82.09 | 405.43 K | $4.89 B |
| 08/12/2026 | $83.31 | $82.71 (-0.72%) | $83.31 | $81.73 | 538.50 K | $4.88 B |
| 08/11/2026 | $81.20 | $82.45 (1.54%) | $82.51 | $80.90 | 426.50 K | $4.86 B |
| 08/10/2026 | $81.55 | $81.04 (-0.63%) | $82.01 | $80.67 | 534.40 K | $4.78 B |
| 08/07/2026 | $80.27 | $81.97 (2.12%) | $82.23 | $80.02 | 521.95 K | $4.84 B |
| 08/06/2026 | $82.00 | $80.84 (-1.41%) | $82.20 | $80.55 | 544.01 K | $4.77 B |
| 08/05/2026 | $79.08 | $80.78 (2.15%) | $80.85 | $78.44 | 492.00 K | $4.77 B |
| 08/04/2026 | $79.41 | $79.56 (0.19%) | $80.32 | $78.28 | 554.91 K | $4.69 B |
| 08/03/2026 | $80.66 | $80.09 (-0.71%) | $81.35 | $79.65 | 394.50 K | $4.73 B |
| 07/31/2026 | $81.35 | $79.86 (-1.83%) | $81.78 | $79.75 | 566.40 K | $4.71 B |
| 07/30/2026 | $80.38 | $80.53 (0.19%) | $80.95 | $79.26 | 411.40 K | $4.75 B |
| 07/29/2026 | $82.95 | $81.01 (-2.34%) | $83.34 | $80.78 | 400.05 K | $4.78 B |
| 07/28/2026 | $83.18 | $82.55 (-0.76%) | $84.45 | $82.44 | 385.70 K | $4.87 B |
| 07/27/2026 | $83.70 | $82.44 (-1.51%) | $83.93 | $82.40 | 411.73 K | $4.86 B |
| 07/24/2026 | $83.14 | $83.28 (0.17%) | $84.16 | $82.90 | 408.02 K | $4.91 B |
| 07/23/2026 | $81.11 | $82.50 (1.71%) | $83.23 | $80.82 | 472.80 K | $4.87 B |
| 07/22/2026 | $81.33 | $82.08 (0.92%) | $82.22 | $80.83 | 294.60 K | $4.84 B |
| 07/21/2026 | $80.72 | $80.59 (-0.16%) | $81.15 | $80.10 | 334.33 K | $4.75 B |
| 07/20/2026 | $81.50 | $81.19 (-0.38%) | $82.55 | $80.78 | 425.33 K | $4.79 B |
| 07/17/2026 | $83.07 | $81.41 (-2%) | $84.35 | $81.31 | 410.54 K | $4.80 B |
| 07/16/2026 | $80.49 | $81.95 (1.81%) | $82.05 | $80.28 | 344.80 K | $4.84 B |
| 07/15/2026 | $81.10 | $80.14 (-1.18%) | $81.33 | $80.06 | 336.62 K | $4.73 B |
| 07/14/2026 | $82.36 | $81.39 (-1.18%) | $82.80 | $81.13 | 372.80 K | $4.80 B |
| 07/13/2026 | $81.35 | $82.42 (1.32%) | $82.62 | $81.03 | 390.72 K | $4.86 B |
| 07/10/2026 | $80.52 | $80.73 (0.26%) | $81.21 | $80.30 | 297.93 K | $4.76 B |
| 07/09/2026 | $79.69 | $80.58 (1.12%) | $81.11 | $79.14 | 539.60 K | $4.75 B |
| 07/08/2026 | $81.19 | $79.85 (-1.65%) | $81.26 | $79.82 | 574.83 K | $4.71 B |
| 07/07/2026 | $79.10 | $81.04 (2.45%) | $81.38 | $79.01 | 602.15 K | $4.78 B |
| 07/06/2026 | $79.70 | $78.46 (-1.56%) | $79.73 | $77.94 | 778.70 K | $4.63 B |
| 07/02/2026 | $78.56 | $79.68 (1.43%) | $79.74 | $78.42 | 715.55 K | $4.70 B |
| 07/01/2026 | $77.88 | $78.00 (0.15%) | $78.92 | $77.84 | 889.71 K | $4.60 B |
| 06/30/2026 | $78.73 | $78.09 (-0.81%) | $79.01 | $77.89 | 822.35 K | $4.61 B |
| 06/29/2026 | $80.15 | $79.28 (-1.09%) | $80.40 | $78.63 | 716.15 K | $4.68 B |
| 06/26/2026 | $79.60 | $80.86 (1.58%) | $80.95 | $78.74 | 1.98 M | $4.77 B |
| 06/25/2026 | $79.71 | $79.29 (-0.53%) | $80.92 | $78.99 | 698.30 K | $4.68 B |
| 06/24/2026 | $79.02 | $79.48 (0.58%) | $79.72 | $78.23 | 936.20 K | $4.69 B |
| 06/23/2026 | $76.59 | $78.39 (2.35%) | $78.90 | $75.95 | 866.60 K | $4.63 B |
| 06/22/2026 | $76.76 | $75.94 (-1.07%) | $77.74 | $75.85 | 664.75 K | $4.48 B |
| 06/18/2026 | $77.48 | $77.05 (-0.55%) | $77.68 | $76.44 | 1.02 M | $4.55 B |
| 06/17/2026 | $77.87 | $77.27 (-0.77%) | $78.57 | $76.54 | 572.60 K | $4.56 B |
| 06/16/2026 | $78.14 | $78.38 (0.31%) | $79.57 | $77.68 | 591.53 K | $4.62 B |
| 06/15/2026 | $78.70 | $78.74 (0.05%) | $79.41 | $78.27 | 609.30 K | $4.65 B |
| 06/12/2026 | $78.05 | $79.10 (1.35%) | $79.37 | $78.05 | 762.03 K | $4.67 B |
| 06/11/2026 | $79.98 | $77.84 (-2.68%) | $80.47 | $77.83 | 579.14 K | $4.59 B |
| 06/10/2026 | $81.15 | $80.26 (-1.1%) | $81.18 | $79.77 | 898.60 K | $4.74 B |
| 06/09/2026 | $80.66 | $80.25 (-0.51%) | $81.50 | $79.69 | 833.34 K | $4.73 B |
| 06/08/2026 | $81.61 | $80.38 (-1.51%) | $82.53 | $80.32 | 565.94 K | $4.74 B |
| 06/05/2026 | $81.72 | $82.38 (0.81%) | $83.34 | $81.30 | 712.02 K | $4.86 B |
| 06/04/2026 | $81.25 | $81.10 (-0.18%) | $82.41 | $80.66 | 281.00 K | $4.78 B |
| 06/03/2026 | $81.94 | $81.10 (-1.03%) | $83.40 | $81.07 | 519.83 K | $4.78 B |
| 06/02/2026 | $80.76 | $82.08 (1.63%) | $82.55 | $80.76 | 403.80 K | $4.84 B |
| 06/01/2026 | $81.81 | $80.72 (-1.33%) | $82.33 | $80.46 | 410.40 K | $4.76 B |
| 05/29/2026 | $83.65 | $82.26 (-1.66%) | $83.77 | $82.22 | 462.63 K | $4.85 B |
| 05/28/2026 | $85.46 | $83.65 (-2.12%) | $85.72 | $83.36 | 438.32 K | $4.94 B |
| 05/27/2026 | $86.00 | $85.65 (-0.41%) | $87.16 | $85.22 | 561.50 K | $5.05 B |
| 05/26/2026 | $87.90 | $86.24 (-1.89%) | $87.92 | $86.04 | 375.82 K | $5.09 B |
| 05/22/2026 | $86.68 | $86.99 (0.36%) | $87.16 | $85.88 | 458.10 K | $5.13 B |
| 05/21/2026 | $86.99 | $86.79 (-0.23%) | $87.29 | $85.74 | 372.30 K | $5.12 B |
| 05/20/2026 | $87.13 | $86.71 (-0.48%) | $87.61 | $86.09 | 432.81 K | $5.12 B |
| 05/19/2026 | $86.24 | $86.98 (0.86%) | $88.05 | $86.24 | 268.13 K | $5.13 B |
| 05/18/2026 | $86.04 | $86.22 (0.21%) | $86.72 | $85.59 | 362.54 K | $5.09 B |
| 05/15/2026 | $86.13 | $85.43 (-0.81%) | $86.24 | $84.75 | 445.60 K | $5.04 B |
| 05/14/2026 | $86.28 | $86.12 (-0.19%) | $87.18 | $85.92 | 296.10 K | $5.08 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.
