77.88
price up icon1.54%   1.18
after-market After Hours: 77.88
loading

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 April 22, 2025, is $77.88.
  • Spire Inc all-time high stock price is $88.00, occurred on September 20, 2019.
  • The lowest Spire Inc stock price recorded was $43.95 on February 10, 2014. Since then, Spire Inc's stock price has risen over 77.20% to $77.88 now.
  • The 52-week high stock price for SR is $79.81, representing a 2.48% increase from the current share price, occurred on April 03, 2025.
  • The 52-week low stock price for SR is $57.77, indicating a -25.82% decrease from the current share price, occurred on June 14, 2024.
  • The closing price of Spire Inc (SR) stock in the beginning of 2024 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:
Date High Low High - Low Volume % Change
Apr 22, 2025 $78.48 $77.15 $1.33 402,545.0 +1.54%
Apr 21, 2025 $77.93 $75.97 $1.96 435,324.0 -1.16%
Apr 17, 2025 $79.02 $77.39 $1.63 365,261.0 +0.10%
Apr 16, 2025 $78.13 $76.93 $1.20 507,884.0 +0.98%
Apr 15, 2025 $77.16 $76.25 $0.91 384,319.0 +0.62%
Apr 14, 2025 $76.61 $74.80 $1.80 347,543.0 +1.68%
Apr 11, 2025 $75.65 $73.45 $2.20 370,978.0 +0.52%
Apr 10, 2025 $75.84 $73.11 $2.73 475,203.0 +0.12%
Apr 09, 2025 $76.44 $71.28 $5.16 537,597.0 +0.81%
Apr 08, 2025 $76.15 $73.27 $2.88 711,024.0 +0.31%
Apr 07, 2025 $76.29 $72.17 $4.12 715,829.0 -2.72%
Apr 04, 2025 $78.43 $74.41 $4.02 631,431.0 -4.15%
Apr 03, 2025 $79.81 $77.98 $1.83 576,382.0 +0.30%
Apr 02, 2025 $79.22 $78.27 $0.9512 268,182.0 +0.10%
Apr 01, 2025 $78.90 $77.81 $1.09 453,595.0 +0.64%
Mar 31, 2025 $79.11 $77.64 $1.47 412,190.0 +0.06%
Mar 28, 2025 $78.53 $77.42 $1.11 508,635.0 +0.92%
Mar 27, 2025 $77.93 $77.09 $0.835 353,469.0 +0.23%
Mar 26, 2025 $77.72 $76.96 $0.755 332,359.0 +0.69%
Mar 25, 2025 $77.36 $76.12 $1.24 396,356.0 -0.32%

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 2025

Month High Low High - Low Volume % Change
Apr, 2025 $79.81 $71.28 $8.53 7,585,642.0 -0.47%
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%

Spire Inc Stock (SR) Price History 2023

Month High Low High - Low Volume % Change
Dec, 2023 $66.48 $60.53 $5.95 10,354,211.0 +2.18%
Nov, 2023 $61.96 $54.95 $7.01 6,666,320.0 +9.67%
Oct, 2023 $59.61 $53.77 $5.84 7,814,972.0 -1.68%
Sep, 2023 $61.19 $55.34 $5.85 7,735,372.0 -3.13%
Aug, 2023 $63.82 $58.00 $5.82 7,689,321.0 -8.12%
Jul, 2023 $65.94 $61.78 $4.16 9,125,403.0 +0.20%
Jun, 2023 $68.04 $62.27 $5.77 7,661,367.0 -1.75%
May, 2023 $69.99 $64.11 $5.88 5,269,471.0 -4.67%
Apr, 2023 $72.06 $67.09 $4.97 4,349,902.0 -3.44%
Mar, 2023 $71.82 $65.60 $6.22 7,814,553.0 -0.37%
Feb, 2023 $75.83 $70.28 $5.55 5,152,116.0 -2.52%
Jan, 2023 $73.44 $67.93 $5.51 4,551,455.0 +4.88%
utilities_regulated_gas OGS
$78.49
price up icon 2.19%
utilities_regulated_gas BKH
$60.79
price up icon 1.79%
$35.67
price up icon 2.18%
utilities_regulated_gas NJR
$49.97
price up icon 1.63%
utilities_regulated_gas SWX
$73.09
price up icon 1.33%
Cap:     |  Volume (24h):