S&P 500$7,365.46
-1.44%
2m
DOW 30$51,666.84
-0.09%
2m
NASDAQ 100$29,347.27
-3.29%
2m
Russell 2000$295.32
-0.96%
2m
Russell 1000$401.57
-1.32%
2m
S&P 400$3,767.24
-1.04%
2m
S&P 600$1,738.62
-0.36%
2m

Spire (SR)

NYSE

$78.55+$0.16 (+0.20%)

Price as of Jun 23, 2026 7:54 PM EDT

$4.5B
Market Cap
9.50%
1-Year Change
Utilities - Regulated Gas
Industry

1 Month
-8.95%

Low Price$75.94

High Price$86.24
3 Months
-12.40%

Low Price$75.94

High Price$95.19
1 Year
+9.50%

Low Price$72.83

High Price$95.19

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
06/23/2026	76.59	78.90	75.95	78.39	+3.23%	866,572
06/22/2026	76.76	77.74	75.85	75.94	-1.44%	664,750
06/18/2026	77.48	77.68	76.44	77.05	-0.28%	1,013,583
06/17/2026	77.87	78.57	76.54	77.27	-1.42%	572,490
06/16/2026	78.14	79.57	77.68	78.38	-0.46%	591,519
06/15/2026	78.70	79.41	78.27	78.74	-0.46%	608,660
06/12/2026	78.05	79.37	78.05	79.10	+1.62%	762,028
06/11/2026	79.98	80.47	77.83	77.84	-2.01%	577,744
06/11/2026	$0.83 Dividend
06/10/2026	80.32	80.35	78.95	79.44	+0.01%	898,556
06/09/2026	79.83	80.66	78.87	79.43	-0.16%	833,312
06/08/2026	80.77	81.68	79.49	79.55	-2.43%	565,926
06/05/2026	80.88	82.48	80.46	81.53	+1.58%	712,016
06/04/2026	80.41	81.56	79.83	80.27	0.00%	280,947
06/03/2026	81.10	82.54	80.24	80.27	-1.19%	518,934
06/02/2026	79.93	81.70	79.93	81.24	+1.68%	403,744
06/01/2026	80.97	81.48	79.63	79.89	-1.87%	410,379
05/29/2026	82.79	82.91	81.37	81.41	-1.66%	462,627
05/28/2026	84.58	84.84	82.50	82.79	-2.34%	438,314
05/27/2026	85.12	86.26	84.34	84.77	-0.68%	561,468
05/26/2026	87.00	87.02	85.16	85.35	-0.86%	375,033
05/22/2026	85.79	86.26	85.00	86.10	+0.23%	458,061
05/21/2026	86.10	86.39	84.86	85.90	+0.09%	372,272
05/20/2026	86.23	86.71	85.21	85.82	-0.31%	432,802
05/19/2026	85.35	87.14	85.35	86.09	+0.88%	268,119
05/18/2026	85.16	85.83	84.71	85.33	+0.92%	362,539
05/15/2026	85.24	85.35	83.88	84.55	-0.80%	445,598
05/14/2026	85.39	86.28	85.04	85.23	+0.65%	296,061
05/13/2026	85.10	85.47	83.41	84.68	-1.18%	316,295
05/12/2026	85.17	86.78	84.59	85.69	+0.96%	515,275
05/11/2026	85.77	85.80	84.30	84.88	+0.07%	541,123
05/08/2026	85.49	85.49	84.17	84.82	+0.21%	506,039
05/07/2026	85.21	85.67	83.78	84.64	-0.80%	686,464
05/06/2026	87.46	89.73	84.40	85.32	-4.01%	1,161,027
05/06/2026	$3.76 Earnings
05/05/2026	89.49	90.16	88.61	88.89	-0.61%	262,374
05/04/2026	88.80	89.87	88.46	89.43	-0.06%	285,821
05/01/2026	90.32	90.82	89.10	89.48	-0.84%	248,798
04/30/2026	88.77	90.46	88.77	90.24	+1.62%	333,879
04/29/2026	89.28	90.20	88.76	88.81	-1.25%	265,018
04/28/2026	89.46	90.79	89.08	89.94	+0.51%	248,031
04/27/2026	90.17	91.13	89.41	89.48	-0.51%	292,848
04/24/2026	90.25	90.84	89.42	89.94	-0.48%	339,716
04/23/2026	88.31	90.48	88.27	90.37	+2.70%	275,451
04/22/2026	88.97	89.30	87.49	88.00	-0.60%	245,690
04/21/2026	91.28	91.28	88.21	88.53	-2.28%	329,276
04/20/2026	91.40	92.37	90.58	90.60	-0.83%	207,423
04/17/2026	91.96	92.52	91.05	91.36	-1.31%	630,780
04/16/2026	90.86	92.61	90.79	92.58	+1.62%	436,812
04/15/2026	91.61	91.61	90.20	91.10	-0.60%	447,263
04/14/2026	90.75	92.10	90.42	91.66	+0.24%	319,523
04/13/2026	93.65	93.75	90.86	91.44	-2.11%	270,779
04/10/2026	93.79	94.02	93.08	93.41	-0.85%	239,538
04/09/2026	92.84	94.33	92.74	94.21	+1.37%	290,528
04/08/2026	91.86	93.11	91.40	92.93	+0.17%	451,726
04/07/2026	91.30	93.49	91.30	92.78	+1.58%	371,926
04/06/2026	91.25	91.95	91.10	91.33	-0.40%	328,426
04/02/2026	90.32	91.73	89.65	91.70	+1.87%	316,359
04/01/2026	88.71	90.39	88.71	90.02	+0.45%	299,539
03/31/2026	90.00	90.94	88.40	89.61	-0.94%	418,070
03/30/2026	90.38	90.81	88.53	90.46	+0.79%	556,252
03/27/2026	90.08	90.77	89.54	89.75	-0.45%	284,234
03/26/2026	89.33	90.35	89.20	90.15	+0.94%	273,950
03/25/2026	89.98	90.02	88.61	89.31	-0.15%	280,564
03/24/2026	89.21	90.84	89.16	89.45	-0.04%	325,759
03/23/2026	88.85	90.26	88.04	89.49	+2.24%	342,011
03/20/2026	90.71	90.71	87.45	87.53	-3.42%	1,053,054
03/19/2026	90.22	91.42	89.45	90.63	+0.20%	276,112
03/18/2026	90.13	90.65	89.45	90.45	-0.52%	410,555
03/17/2026	91.86	92.10	90.41	90.93	-0.26%	347,996
03/16/2026	92.57	93.30	91.00	91.16	-0.70%	256,355
03/13/2026	90.90	91.83	90.24	91.81	+1.69%	332,851
03/12/2026	89.90	90.74	88.34	90.28	+1.40%	309,458
03/11/2026	89.91	89.91	88.22	89.04	-0.24%	299,784
03/11/2026	$0.83 Dividend
03/10/2026	89.24	90.30	88.84	89.25	-0.95%	384,540
03/09/2026	89.68	90.28	88.86	90.10	+0.17%	302,933
03/06/2026	88.09	90.01	87.62	89.94	+0.77%	342,852
03/05/2026	89.24	89.90	88.51	89.26	-1.05%	239,843
03/04/2026	89.10	90.60	88.93	90.21	+0.31%	243,102
03/03/2026	88.93	90.51	86.72	89.93	+0.04%	495,621
03/02/2026	89.72	90.41	88.48	89.90	+0.05%	406,124
02/27/2026	89.28	91.16	88.58	89.85	+0.89%	640,001
02/26/2026	89.21	90.47	88.47	89.05	+0.04%	496,151
02/25/2026	89.02	89.46	87.40	89.01	+0.25%	279,026
02/24/2026	89.02	89.54	88.35	88.79	-0.28%	225,410
02/23/2026	88.43	89.86	88.26	89.03	+0.27%	219,330
02/20/2026	88.76	89.40	87.37	88.80	+1.25%	312,759
02/19/2026	87.82	88.44	87.38	87.70	+0.36%	415,959
02/18/2026	89.57	89.74	87.24	87.38	-2.52%	375,525
02/17/2026	90.42	90.75	89.42	89.64	-0.48%	251,504
02/13/2026	88.52	90.17	88.31	90.07	+1.67%	360,127
02/12/2026	87.07	88.62	86.42	88.59	+2.60%	527,253
02/11/2026	85.25	86.83	84.19	86.35	+1.51%	397,590
02/10/2026	83.93	85.67	83.87	85.06	+1.34%	255,697
02/09/2026	83.99	84.09	83.00	83.93	-0.58%	341,047
02/06/2026	82.73	84.86	82.70	84.42	+0.95%	457,110
02/05/2026	82.66	84.41	82.66	83.63	+1.29%	567,834
02/04/2026	83.67	84.12	82.39	82.56	-0.85%	372,613
02/03/2026	83.50	85.32	82.04	83.27	-0.49%	636,473