SR
Spire (SR)
NYSE
$85.26+$0.02 (+0.02%)
Price as of Oct 23, 2026 7:30 PM EDT
  • $5.1B
    Market Cap
  • -0.23%
    1-Year Change
  • Utilities - Regulated Gas
    Industry
  • 1 Month
    +10.14%
    Low Price$76.09
    High Price$85.56
  • 3 Months
    +4.38%
    Low Price$76.09
    High Price$85.56
  • 1 Year
    -0.23%
    Low Price$75.17
    High Price$93.26
Date
Open
High
Low
Close
Change (%)
Volume
10/23/2026
85.21
85.95
84.56
85.24
-0.37%
354,178
10/22/2026
83.14
85.79
83.14
85.56
+3.70%
651,621
10/21/2026
83.09
83.22
82.20
82.51
-0.46%
490,443
10/20/2026
81.95
83.44
81.80
82.89
+2.12%
557,172
10/19/2026
81.72
82.36
80.87
81.17
-1.05%
438,604
10/16/2026
81.26
82.29
80.43
82.03
+1.59%
456,344
10/15/2026
81.18
81.35
79.94
80.75
+1.19%
622,136
10/14/2026
79.96
80.11
79.00
79.80
-0.31%
404,601
10/13/2026
80.29
80.34
78.59
80.05
+0.62%
471,653
10/12/2026
78.58
79.58
78.10
79.56
+1.45%
378,220
10/09/2026
77.63
78.62
77.03
78.42
+0.55%
331,856
10/08/2026
77.85
78.20
77.20
77.99
+0.22%
399,807
10/07/2026
78.14
78.48
77.65
77.82
-0.45%
349,828
10/06/2026
77.72
78.25
77.45
78.17
+0.98%
286,062
10/05/2026
77.70
78.18
76.50
77.41
-0.17%
506,860
10/02/2026
76.69
77.77
76.69
77.54
+1.44%
541,377
10/01/2026
75.75
76.62
74.84
76.44
+0.46%
407,394
09/30/2026
77.06
77.27
75.95
76.09
-0.89%
608,441
09/29/2026
76.25
77.22
75.71
76.77
-0.09%
477,546
09/28/2026
77.28
77.28
76.16
76.84
-0.48%
393,516
09/25/2026
76.68
77.67
76.15
77.21
+0.55%
499,449
09/24/2026
77.75
78.28
76.47
76.79
-0.78%
512,821
09/23/2026
79.39
79.40
76.82
77.39
-1.41%
608,946
09/22/2026
79.72
80.24
78.50
78.50
-1.58%
758,247
09/21/2026
79.53
80.98
79.24
79.76
+0.67%
523,928
09/18/2026
79.66
79.91
78.56
79.23
-1.38%
1,231,500
09/17/2026
80.05
80.86
79.74
80.34
+0.55%
434,803
09/16/2026
79.98
81.13
79.73
79.90
-0.40%
502,549
09/15/2026
81.15
81.16
79.58
80.22
-1.40%
681,218
09/14/2026
81.18
81.52
79.87
81.36
+1.45%
599,496
09/11/2026
81.41
81.66
80.11
80.20
-0.55%
502,126
09/11/2026
$0.83 Dividend
09/10/2026
81.22
81.25
80.25
80.65
-0.18%
547,695
09/09/2026
82.75
82.77
79.81
80.79
-2.18%
601,593
09/08/2026
81.69
83.26
81.69
82.60
+0.92%
456,193
09/04/2026
82.12
83.00
81.58
81.84
-0.78%
422,781
09/03/2026
81.19
82.97
81.19
82.49
+0.68%
409,805
09/02/2026
81.98
82.52
80.47
81.93
-0.01%
665,571
09/01/2026
81.41
82.02
80.97
81.94
+1.15%
369,342
08/31/2026
80.75
81.90
80.31
81.01
-0.87%
533,565
08/28/2026
82.21
83.06
81.50
81.72
+0.02%
692,145
08/27/2026
81.96
82.69
81.34
81.70
-1.34%
408,436
08/26/2026
82.13
83.45
82.13
82.81
+0.54%
506,775
08/25/2026
80.65
82.50
80.65
82.37
+1.02%
524,429
08/24/2026
79.09
81.85
79.09
81.54
+1.79%
429,012
08/21/2026
83.31
83.31
79.98
80.10
-2.86%
518,297
08/20/2026
82.42
83.76
81.52
82.46
-0.26%
370,011
08/19/2026
82.89
83.79
82.55
82.67
+0.47%
424,561
08/18/2026
82.36
83.38
82.19
82.29
+1.02%
505,597
08/17/2026
81.61
82.20
81.08
81.46
-0.66%
393,485
08/14/2026
82.61
82.61
81.62
82.00
-0.11%
303,528
08/13/2026
81.53
83.31
81.26
82.09
+0.27%
405,426
08/12/2026
82.47
82.47
80.90
81.87
+0.32%
543,103
08/11/2026
80.38
81.67
80.08
81.62
+1.74%
426,480
08/10/2026
80.72
81.18
79.85
80.22
-1.13%
534,403
08/07/2026
79.46
81.40
79.21
81.14
+1.40%
521,946
08/06/2026
81.17
81.36
79.73
80.02
+0.07%
543,956
08/05/2026
78.28
80.03
77.65
79.96
+1.53%
490,318
08/05/2026
-$0.26 Earnings
08/04/2026
78.61
79.51
77.49
78.75
-0.66%
554,907
08/03/2026
79.84
80.53
78.84
79.28
+0.29%
394,487
07/31/2026
80.53
80.95
78.94
79.05
-0.83%
566,388
07/30/2026
79.57
80.13
78.46
79.71
-0.59%
411,385
07/29/2026
82.11
82.50
79.96
80.19
-1.87%
399,413
07/28/2026
82.34
83.59
81.61
81.71
+0.13%
385,672
07/27/2026
82.85
83.08
81.57
81.61
-1.01%
411,729
07/24/2026
82.30
83.31
82.06
82.44
+0.95%
408,017
07/23/2026
80.29
82.39
80.00
81.66
+0.51%
472,792
07/22/2026
80.51
81.39
80.01
81.25
+1.85%
294,564
07/21/2026
79.90
80.33
79.29
79.77
-0.74%
334,326
07/20/2026
80.67
81.71
79.96
80.37
-0.27%
425,329
07/17/2026
82.23
83.50
80.49
80.59
-0.66%
410,525
07/16/2026
79.67
81.22
79.47
81.12
+2.26%
344,768
07/15/2026
80.28
80.51
79.25
79.33
-1.54%
335,995
07/14/2026
81.53
81.96
80.30
80.57
-1.25%
372,786
07/13/2026
80.53
81.78
80.21
81.59
+2.09%
390,716
07/10/2026
79.70
80.39
79.48
79.91
+0.19%
297,927
07/09/2026
78.88
80.29
78.34
79.76
+0.91%
539,587
07/08/2026
80.37
80.44
79.01
79.04
-1.47%
574,828
07/07/2026
78.30
80.56
78.21
80.22
+3.29%
602,149
07/06/2026
78.89
78.92
77.15
77.67
-1.53%
778,663
07/02/2026
77.76
78.93
77.63
78.87
+2.15%
715,547
07/01/2026
77.09
78.12
77.05
77.21
-0.12%
889,712
06/30/2026
77.93
78.21
77.10
77.30
-1.50%
822,345
06/29/2026
79.34
79.59
77.83
78.48
-1.95%
716,149
06/26/2026
78.79
80.13
77.94
80.04
+1.98%
1,975,246
06/25/2026
78.90
80.10
78.19
78.49
-0.24%
698,286
06/24/2026
78.22
78.91
77.44
78.68
+1.39%
936,188
06/23/2026
75.81
78.10
75.18
77.60
+3.23%
866,572
06/22/2026
75.98
76.95
75.08
75.17
-1.44%
664,750
06/18/2026
76.70
76.89
75.67
76.27
-0.28%
1,013,583
06/17/2026
77.08
77.77
75.76
76.49
-1.42%
572,490
06/16/2026
77.35
78.76
76.89
77.59
-0.46%
591,519
06/15/2026
77.90
78.61
77.48
77.94
-0.46%
608,660
06/12/2026
77.26
78.57
77.26
78.30
+1.62%
762,028
06/11/2026
79.17
79.66
77.04
77.05
-2.01%
577,744
06/11/2026
$0.83 Dividend
06/10/2026
79.50
79.53
78.15
78.63
+0.01%
898,556
06/09/2026
79.02
79.85
78.07
78.62
-0.16%
833,312
06/08/2026
79.95
80.85
78.69
78.75
-2.43%
565,926