Get the Stockscreener App
82.44
1.01%
-0.84
Overview
News
Price History
Option Chain
Financials
Discussions
Forecast
Stock Split
Dividend History
Spire Inc Stock (SR) Price History
The historical daily chart and data for Spire Inc stock (SR), adjusted for splits and dividends, show that the latest closing stock price as of July 27, 2026, is $82.44.
- Spire Inc all-time high stock price is $95.31, occurred on April 09, 2026.
- The lowest Spire Inc stock price recorded was $43.95 on February 10, 2014. Since then, Spire Inc's stock price has risen over 87.58% to $82.44 now.
- The 52-week high stock price for SR is $95.31, representing a 15.61% increase from the current share price, occurred on April 09, 2026.
- The 52-week low stock price for SR is $71.23, indicating a -13.59% decrease from the current share price, occurred on July 29, 2025.
- The closing price of Spire Inc (SR) stock in the beginning of 2025 was $65.25. The stock closed the year at $68.86, a gain of over 5.53% for the year.
The table below shows more information about SR historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jul 27, 2026 | $83.93 | $82.40 | $1.53 | 411,728.0 | -1.01% |
| Jul 24, 2026 | $84.16 | $82.90 | $1.26 | 408,015.0 | +0.95% |
| Jul 23, 2026 | $83.23 | $80.82 | $2.41 | 472,766.0 | +0.51% |
| Jul 22, 2026 | $82.22 | $80.83 | $1.39 | 294,560.0 | +1.85% |
| Jul 21, 2026 | $81.15 | $80.10 | $1.05 | 334,326.0 | -0.74% |
| Jul 20, 2026 | $82.55 | $80.78 | $1.77 | 425,327.0 | -0.27% |
| Jul 17, 2026 | $84.35 | $81.31 | $3.04 | 410,525.0 | -0.66% |
| Jul 16, 2026 | $82.05 | $80.28 | $1.77 | 344,768.0 | +2.26% |
| Jul 15, 2026 | $81.33 | $80.06 | $1.27 | 335,899.0 | -1.54% |
| Jul 14, 2026 | $82.80 | $81.12 | $1.67 | 372,785.0 | -1.25% |
| Jul 13, 2026 | $82.62 | $81.03 | $1.59 | 390,701.0 | +2.09% |
| Jul 10, 2026 | $81.21 | $80.30 | $0.915 | 297,927.0 | +0.19% |
| Jul 09, 2026 | $81.11 | $79.14 | $1.97 | 539,587.0 | +0.91% |
| Jul 08, 2026 | $81.26 | $79.82 | $1.44 | 574,827.0 | -1.47% |
| Jul 07, 2026 | $81.38 | $79.01 | $2.37 | 602,148.0 | +3.29% |
| Jul 06, 2026 | $79.73 | $77.94 | $1.79 | 778,659.0 | -1.53% |
| Jul 02, 2026 | $79.74 | $78.42 | $1.32 | 715,547.0 | +2.15% |
| Jul 01, 2026 | $78.92 | $77.84 | $1.08 | 889,711.0 | -0.12% |
| Jun 30, 2026 | $79.01 | $77.89 | $1.12 | 822,345.0 | -1.50% |
Spire Inc Stock (SR) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Spire Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of SR shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Spire Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Spire Inc Stock (SR) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jul, 2026 | $84.35 | $77.84 | $6.51 | 9,011,534.0 | +5.57% |
| Jun, 2026 | $83.39 | $75.85 | $7.55 | 15,399,048.0 | -5.07% |
| May, 2026 | $91.76 | $82.22 | $9.54 | 8,995,715.0 | -9.78% |
| Apr, 2026 | $95.31 | $88.40 | $6.91 | 6,940,160.0 | +0.71% |
| Mar, 2026 | $94.27 | $88.36 | $5.91 | 8,151,178.0 | -1.17% |
| Feb, 2026 | $92.95 | $83.65 | $9.30 | 7,600,490.0 | +8.43% |
| Jan, 2026 | $85.26 | $80.84 | $4.42 | 7,571,410.0 | +2.16% |
Spire Inc Stock (SR) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $88.63 | $81.42 | $7.21 | 8,623,040.0 | -6.25% |
| Nov, 2025 | $91.11 | $84.71 | $6.40 | 8,481,189.0 | +2.62% |
| Oct, 2025 | $89.09 | $80.68 | $8.41 | 9,257,386.0 | +5.99% |
| Sep, 2025 | $82.14 | $73.91 | $8.23 | 10,730,847.0 | +6.42% |
| Aug, 2025 | $78.05 | $73.48 | $4.57 | 9,706,717.0 | +2.86% |
| Jul, 2025 | $77.92 | $71.23 | $6.69 | 11,434,857.0 | +2.03% |
| Jun, 2025 | $75.32 | $71.28 | $4.04 | 9,218,245.0 | -3.04% |
| May, 2025 | $77.06 | $69.94 | $7.12 | 8,365,985.0 | -1.65% |
| Apr, 2025 | $79.81 | $71.28 | $8.53 | 10,104,753.0 | -2.19% |
| Mar, 2025 | $79.11 | $73.91 | $5.20 | 9,798,135.0 | +1.81% |
| Feb, 2025 | $76.95 | $68.48 | $8.47 | 7,390,231.0 | +8.31% |
| Jan, 2025 | $72.78 | $65.15 | $7.63 | 6,267,316.0 | +4.61% |
Spire Inc Stock (SR) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $73.61 | $64.44 | $9.17 | 6,373,479.0 | -7.83% |
| Nov, 2024 | $73.64 | $61.87 | $11.77 | 6,600,696.0 | +14.61% |
| Oct, 2024 | $67.55 | $61.55 | $5.99 | 7,677,247.0 | -5.10% |
| Sep, 2024 | $67.81 | $64.42 | $3.39 | 6,782,490.0 | +2.00% |
| Aug, 2024 | $67.09 | $63.18 | $3.91 | 7,232,898.0 | -0.93% |
| Jul, 2024 | $68.02 | $58.64 | $9.38 | 7,511,239.0 | +9.65% |
| Jun, 2024 | $62.09 | $57.77 | $4.32 | 6,578,704.0 | -0.91% |
| May, 2024 | $63.50 | $58.49 | $5.01 | 6,758,828.0 | -0.81% |
| Apr, 2024 | $62.39 | $57.27 | $5.12 | 7,180,615.0 | +0.68% |
| Mar, 2024 | $61.68 | $58.51 | $3.17 | 7,809,490.0 | +3.46% |
| Feb, 2024 | $60.70 | $56.99 | $3.71 | 11,599,768.0 | +4.49% |
| Jan, 2024 | $64.64 | $56.36 | $8.28 | 14,119,152.0 | -8.93% |
0.40%
0.70%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):