S&P 500$7,609.78
+0.13%
2m
DOW 30$51,307.79
+0.45%
2m
NASDAQ 100$30,660.60
+0.48%
2m
Russell 2000$291.66
+0.93%
2m
Russell 1000$414.78
+0.21%
2m
S&P 400$3,754.68
+0.87%
2m
S&P 600$1,696.37
+0.88%
2m

Spire (SR)

NYSE

$81.11-$0.97 (-1.19%)

Price as of Jun 03, 2026 5:29 PM EDT

$4.9B
Market Cap
13.60%
1-Year Change
Utilities - Regulated Gas
Industry

1 Month
-9.16%

Low Price$80.72

High Price$90.36
3 Months
-9.81%

Low Price$80.72

High Price$95.19
1 Year
+11.96%

Low Price$72.04

High Price$95.19

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
06/02/2026	80.76	82.55	80.76	82.08	+1.68%	403,744
06/01/2026	81.81	82.33	80.46	80.72	-1.87%	410,379
05/29/2026	83.65	83.77	82.22	82.26	-1.66%	462,627
05/28/2026	85.46	85.72	83.36	83.65	-2.34%	438,314
05/27/2026	86.00	87.16	85.22	85.65	-0.68%	561,468
05/26/2026	87.90	87.92	86.04	86.24	-0.86%	375,033
05/22/2026	86.68	87.16	85.88	86.99	+0.23%	458,061
05/21/2026	86.99	87.29	85.74	86.79	+0.09%	372,272
05/20/2026	87.13	87.61	86.09	86.71	-0.31%	432,802
05/19/2026	86.24	88.05	86.24	86.98	+0.88%	268,119
05/18/2026	86.04	86.72	85.59	86.22	+0.92%	362,539
05/15/2026	86.13	86.24	84.75	85.43	-0.80%	445,598
05/14/2026	86.28	87.18	85.92	86.12	+0.65%	296,061
05/13/2026	85.98	86.36	84.28	85.56	-1.18%	316,295
05/12/2026	86.05	87.68	85.47	86.58	+0.96%	515,275
05/11/2026	86.66	86.69	85.18	85.76	+0.07%	541,123
05/08/2026	86.38	86.38	85.04	85.70	+0.21%	506,039
05/07/2026	86.10	86.56	84.65	85.52	-0.80%	686,464
05/06/2026	88.37	90.67	85.28	86.21	-4.01%	1,161,027
05/06/2026	$3.76 Earnings
05/05/2026	90.42	91.10	89.54	89.81	-0.61%	262,374
05/04/2026	89.72	90.80	89.38	90.36	-0.06%	285,821
05/01/2026	91.26	91.76	90.03	90.41	-0.84%	248,798
04/30/2026	89.69	91.40	89.69	91.18	+1.62%	333,879
04/29/2026	90.21	91.13	89.69	89.73	-1.25%	265,018
04/28/2026	90.39	91.73	90.01	90.87	+0.51%	248,031
04/27/2026	91.11	92.08	90.34	90.41	-0.51%	292,848
04/24/2026	91.19	91.79	90.35	90.87	-0.48%	339,716
04/23/2026	89.23	91.42	89.19	91.31	+2.70%	275,451
04/22/2026	89.89	90.23	88.40	88.91	-0.60%	245,690
04/21/2026	92.23	92.23	89.13	89.45	-2.28%	329,276
04/20/2026	92.35	93.33	91.52	91.54	-0.83%	207,423
04/17/2026	92.92	93.48	92.00	92.31	-1.31%	630,780
04/16/2026	91.80	93.57	91.73	93.54	+1.62%	436,812
04/15/2026	92.56	92.56	91.14	92.05	-0.60%	447,263
04/14/2026	91.69	93.06	91.36	92.61	+0.24%	319,523
04/13/2026	94.62	94.72	91.80	92.39	-2.11%	270,779
04/10/2026	94.76	95.00	94.05	94.38	-0.85%	239,538
04/09/2026	93.80	95.31	93.71	95.19	+1.37%	290,528
04/08/2026	92.81	94.08	92.35	93.90	+0.17%	451,726
04/07/2026	92.25	94.46	92.25	93.74	+1.58%	371,926
04/06/2026	92.20	92.91	92.05	92.28	-0.40%	328,426
04/02/2026	91.26	92.68	90.58	92.65	+1.87%	316,359
04/01/2026	89.63	91.33	89.63	90.95	+0.45%	299,539
03/31/2026	90.93	91.88	89.32	90.54	-0.94%	418,070
03/30/2026	91.32	91.75	89.45	91.40	+0.79%	556,252
03/27/2026	91.02	91.71	90.47	90.68	-0.45%	284,234
03/26/2026	90.26	91.29	90.13	91.09	+0.94%	273,950
03/25/2026	90.91	90.95	89.53	90.24	-0.15%	280,564
03/24/2026	90.14	91.78	90.09	90.38	-0.04%	325,759
03/23/2026	89.77	91.20	88.95	90.42	+2.24%	342,011
03/20/2026	91.65	91.65	88.36	88.44	-3.42%	1,053,054
03/19/2026	91.16	92.37	90.38	91.57	+0.20%	276,112
03/18/2026	91.07	91.59	90.38	91.39	-0.52%	410,555
03/17/2026	92.81	93.06	91.35	91.87	-0.26%	347,996
03/16/2026	93.53	94.27	91.94	92.11	-0.70%	256,355
03/13/2026	91.84	92.78	91.18	92.76	+1.69%	332,851
03/12/2026	90.83	91.68	89.26	91.22	+1.40%	309,458
03/11/2026	90.84	90.84	89.14	89.96	-0.24%	299,784
03/11/2026	$0.83 Dividend
03/10/2026	90.17	91.24	89.76	90.18	-0.95%	384,540
03/09/2026	90.61	91.22	89.78	91.04	+0.17%	302,933
03/06/2026	89.01	90.95	88.54	90.88	+0.77%	342,852
03/05/2026	90.17	90.83	89.43	90.18	-1.05%	239,843
03/04/2026	90.03	91.54	89.85	91.15	+0.31%	243,102
03/03/2026	89.86	91.45	87.62	90.87	+0.04%	495,621
03/02/2026	90.65	91.34	89.40	90.83	+0.05%	406,124
02/27/2026	90.20	92.11	89.50	90.78	+0.89%	640,001
02/26/2026	90.14	91.41	89.39	89.98	+0.04%	496,151
02/25/2026	89.95	90.39	88.31	89.94	+0.25%	279,026
02/24/2026	89.95	90.47	89.26	89.71	-0.28%	225,410
02/23/2026	89.35	90.79	89.17	89.96	+0.27%	219,330
02/20/2026	89.68	90.32	88.28	89.72	+1.25%	312,759
02/19/2026	88.73	89.36	88.29	88.61	+0.36%	415,959
02/18/2026	90.50	90.67	88.14	88.29	-2.52%	375,525
02/17/2026	91.36	91.69	90.35	90.57	-0.48%	251,504
02/13/2026	89.44	91.11	89.22	91.01	+1.67%	360,127
02/12/2026	87.98	89.54	87.32	89.51	+2.60%	527,253
02/11/2026	86.13	87.73	85.06	87.24	+1.51%	397,590
02/10/2026	84.80	86.56	84.74	85.94	+1.34%	255,697
02/09/2026	84.86	84.96	83.86	84.80	-0.58%	341,047
02/06/2026	83.59	85.75	83.56	85.30	+0.95%	457,110
02/05/2026	83.52	85.29	83.52	84.50	+1.29%	567,834
02/04/2026	84.54	84.99	83.25	83.42	-0.85%	372,613
02/03/2026	84.37	86.21	82.89	84.13	-0.49%	636,473
02/03/2026	$1.77 Earnings
02/02/2026	84.43	85.18	84.08	84.55	+0.98%	465,282
01/30/2026	81.44	84.04	81.44	83.72	-0.44%	851,040
01/29/2026	83.50	84.46	83.14	84.09	+1.05%	294,260
01/28/2026	82.97	84.49	82.80	83.22	-0.93%	339,369
01/27/2026	83.13	84.08	83.13	84.00	+0.84%	216,852
01/26/2026	82.52	83.80	82.52	83.30	+1.55%	281,723
01/23/2026	82.78	82.83	81.50	82.03	-1.51%	300,848
01/22/2026	83.62	83.66	82.15	83.29	-0.44%	476,304
01/21/2026	83.27	83.85	81.98	83.65	+0.99%	379,554
01/20/2026	82.78	83.16	82.25	82.83	+0.06%	309,383
01/16/2026	81.72	82.99	81.57	82.78	+0.70%	377,623
01/15/2026	82.11	82.94	81.99	82.21	+0.34%	382,141
01/14/2026	80.98	82.46	80.28	81.93	+1.40%	447,825
01/13/2026	81.23	81.63	80.19	80.80	-0.65%	426,238