SR
Spire (SR)
NYSE
$81.03+$0.11 (+0.13%)
Price as of Aug 21, 2026 7:30 PM EDT
  • $4.9B
    Market Cap
  • 8.16%
    1-Year Change
  • Utilities - Regulated Gas
    Industry
  • 1 Month
    +0.41%
    Low Price$79.56
    High Price$83.52
  • 3 Months
    -5.80%
    Low Price$75.94
    High Price$85.35
  • 1 Year
    +8.16%
    Low Price$71.97
    High Price$94.21
Date
Open
High
Low
Close
Change (%)
Volume
08/21/2026
84.16
84.16
80.80
80.92
-2.86%
518,297
08/20/2026
83.26
84.62
82.35
83.30
-0.26%
370,011
08/19/2026
83.74
84.65
83.39
83.52
+0.47%
424,561
08/18/2026
83.20
84.23
83.03
83.13
+1.02%
505,597
08/17/2026
82.44
83.04
81.91
82.29
-0.66%
393,485
08/14/2026
83.46
83.46
82.45
82.84
-0.11%
303,528
08/13/2026
82.36
84.16
82.09
82.93
+0.27%
405,426
08/12/2026
83.31
83.31
81.73
82.71
+0.32%
543,103
08/11/2026
81.20
82.51
80.90
82.45
+1.74%
426,480
08/10/2026
81.55
82.01
80.67
81.04
-1.13%
534,403
08/07/2026
80.27
82.23
80.02
81.97
+1.40%
521,946
08/06/2026
82.00
82.20
80.55
80.84
+0.07%
543,956
08/05/2026
79.08
80.85
78.44
80.78
+1.53%
490,318
08/05/2026
-$0.26 Earnings
08/04/2026
79.41
80.32
78.28
79.56
-0.66%
554,907
08/03/2026
80.66
81.35
79.65
80.09
+0.29%
394,487
07/31/2026
81.35
81.78
79.75
79.86
-0.83%
566,388
07/30/2026
80.38
80.95
79.26
80.53
-0.59%
411,385
07/29/2026
82.95
83.34
80.78
81.01
-1.87%
399,413
07/28/2026
83.18
84.45
82.44
82.55
+0.13%
385,672
07/27/2026
83.70
83.93
82.40
82.44
-1.01%
411,729
07/24/2026
83.14
84.16
82.90
83.28
+0.95%
408,017
07/23/2026
81.11
83.23
80.82
82.50
+0.51%
472,792
07/22/2026
81.33
82.22
80.83
82.08
+1.85%
294,564
07/21/2026
80.72
81.15
80.10
80.59
-0.74%
334,326
07/20/2026
81.50
82.55
80.78
81.19
-0.27%
425,329
07/17/2026
83.07
84.35
81.31
81.41
-0.66%
410,525
07/16/2026
80.49
82.05
80.28
81.95
+2.26%
344,768
07/15/2026
81.10
81.33
80.06
80.14
-1.54%
335,995
07/14/2026
82.36
82.80
81.13
81.39
-1.25%
372,786
07/13/2026
81.35
82.62
81.03
82.42
+2.09%
390,716
07/10/2026
80.52
81.21
80.30
80.73
+0.19%
297,927
07/09/2026
79.69
81.11
79.14
80.58
+0.91%
539,587
07/08/2026
81.19
81.26
79.82
79.85
-1.47%
574,828
07/07/2026
79.10
81.38
79.01
81.04
+3.29%
602,149
07/06/2026
79.70
79.73
77.94
78.46
-1.53%
778,663
07/02/2026
78.56
79.74
78.42
79.68
+2.15%
715,547
07/01/2026
77.88
78.92
77.84
78.00
-0.12%
889,712
06/30/2026
78.73
79.01
77.89
78.09
-1.50%
822,345
06/29/2026
80.15
80.40
78.63
79.28
-1.95%
716,149
06/26/2026
79.60
80.95
78.74
80.86
+1.98%
1,975,246
06/25/2026
79.71
80.92
78.99
79.29
-0.24%
698,286
06/24/2026
79.02
79.72
78.23
79.48
+1.39%
936,188
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