Spire Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 5, 2026	90.99	91.66	90.25	91.01	91.01	-1.05%	239,833
Mar 4, 2026	90.85	92.38	90.68	91.98	91.98	0.31%	235,852
Mar 3, 2026	90.68	92.29	88.42	91.70	91.70	0.04%	495,509
Mar 2, 2026	91.48	92.18	90.22	91.66	91.66	0.05%	406,123
Feb 27, 2026	91.03	92.95	90.32	91.61	91.61	0.89%	630,125
Feb 26, 2026	90.96	92.25	90.21	90.80	90.80	0.04%	496,151
Feb 25, 2026	90.77	91.22	89.12	90.76	90.76	0.25%	279,025
Feb 24, 2026	90.77	91.30	90.08	90.53	90.53	-0.28%	225,309
Feb 23, 2026	90.17	91.62	89.99	90.78	90.78	0.27%	219,330
Feb 20, 2026	90.50	91.15	89.09	90.54	90.54	1.25%	312,759
Feb 19, 2026	89.54	90.18	89.10	89.42	89.42	0.36%	415,959
Feb 18, 2026	91.33	91.50	88.95	89.10	89.10	-2.52%	375,525
Feb 17, 2026	92.20	92.53	91.18	91.40	91.40	-0.48%	251,489
Feb 13, 2026	90.26	91.94	90.04	91.84	91.84	1.67%	359,245
Feb 12, 2026	88.78	90.36	88.12	90.33	90.33	2.60%	527,143
Feb 11, 2026	86.92	88.53	85.84	88.04	88.04	1.51%	397,586
Feb 10, 2026	85.58	87.35	85.52	86.73	86.73	1.34%	255,685
Feb 9, 2026	85.64	85.74	84.63	85.58	85.58	-0.58%	340,735
Feb 6, 2026	84.35	86.53	84.32	86.08	86.08	0.95%	457,100
Feb 5, 2026	84.28	86.07	84.28	85.27	85.27	1.29%	567,773
Feb 4, 2026	85.31	85.77	84.01	84.18	84.18	-0.85%	372,560
Feb 3, 2026	85.14	87.00	83.65	84.90	84.90	-0.49%	636,373
Feb 2, 2026	85.20	85.96	84.85	85.32	85.32	0.98%	465,021
Jan 30, 2026	82.19	84.81	82.19	84.49	84.49	-0.44%	851,040
Jan 29, 2026	84.26	85.23	83.90	84.86	84.86	1.05%	294,257
Jan 28, 2026	83.73	85.26	83.56	83.98	83.98	-0.93%	337,390
Jan 27, 2026	83.89	84.85	83.89	84.77	84.77	0.84%	216,852
Jan 26, 2026	83.27	84.57	83.27	84.06	84.06	1.55%	281,721
Jan 23, 2026	83.54	83.59	82.25	82.78	82.78	-1.51%	300,418
Jan 22, 2026	84.38	84.43	82.90	84.05	84.05	-0.44%	476,304
Jan 21, 2026	84.03	84.62	82.74	84.42	84.42	0.99%	379,355
Jan 20, 2026	83.54	83.92	83.00	83.59	83.59	0.06%	309,383
Jan 16, 2026	82.47	83.75	82.32	83.54	83.54	0.70%	371,215
Jan 15, 2026	82.86	83.70	82.74	82.96	82.96	0.34%	339,108
Jan 14, 2026	81.72	83.21	81.01	82.68	82.68	1.40%	447,825
Jan 13, 2026	81.97	82.38	80.92	81.54	81.54	-0.65%	426,238
Jan 12, 2026	82.07	83.07	81.64	82.07	82.07	-0.13%	364,248
Jan 9, 2026	83.28	84.60	81.86	82.18	82.18	-1.43%	480,724
Jan 8, 2026	81.70	83.49	81.70	83.37	83.37	1.75%	268,338
Jan 7, 2026	82.52	82.52	80.87	81.94	81.94	-0.05%	362,906
Jan 6, 2026	81.92	82.58	81.55	81.98	81.98	-0.28%	348,427
Jan 5, 2026	82.82	83.49	80.85	82.21	82.21	-1.20%	402,261
Jan 2, 2026	82.42	83.39	81.81	83.21	83.21	0.62%	316,080
Dec 31, 2025	83.02	83.25	82.19	82.70	82.70	-0.51%	223,842
Dec 30, 2025	83.01	83.66	82.87	83.12	83.12	-0.10%	223,203
Dec 29, 2025	83.19	83.47	82.68	83.20	83.20	0.28%	433,247
Dec 26, 2025	83.39	83.61	82.62	82.97	82.97	-0.58%	175,894
Dec 24, 2025	82.69	83.54	82.69	83.45	83.45	0.31%	124,379
Dec 23, 2025	82.78	83.81	82.50	83.19	83.19	0.51%	306,391
Dec 22, 2025	82.08	83.35	82.03	82.77	82.77	0.25%	480,315
Dec 19, 2025	83.79	83.83	82.01	82.56	82.56	-1.76%	1,179,823
Dec 18, 2025	84.14	84.68	83.30	84.04	84.04	0.14%	450,552
Dec 17, 2025	84.25	84.76	83.56	83.92	83.92	0.26%	522,848
Dec 16, 2025	84.53	85.03	83.34	83.70	83.70	-0.24%	477,639
Dec 15, 2025	83.71	83.90	82.47	83.90	83.90	0.71%	363,601
Dec 12, 2025	82.59	83.62	82.05	83.31	83.31	1.44%	489,510
Dec 11, 2025	81.71	82.58	81.42	82.13	82.13	-0.09%	435,667
Dec 10, 2025	82.19	82.84	81.58	82.20	81.38	0.04%	673,977
Dec 9, 2025	82.63	83.14	81.84	82.17	81.35	-0.25%	348,920
Dec 8, 2025	82.55	82.85	81.50	82.38	81.55	-0.06%	323,219
Dec 5, 2025	82.24	83.02	82.12	82.43	81.60	0.07%	403,651
Dec 4, 2025	83.26	83.86	82.19	82.37	81.54	-1.75%	487,742
Dec 3, 2025	85.45	85.77	83.64	83.84	83.00	-1.10%	425,601
Dec 2, 2025	86.84	87.14	84.75	84.77	83.92	-2.33%	262,375
Dec 1, 2025	88.34	88.63	86.30	86.79	85.92	-2.11%	311,309
Nov 28, 2025	88.66	88.66	88.05	88.66	87.77	0.57%	122,786
Nov 26, 2025	87.15	88.26	86.57	88.16	87.28	1.23%	267,295
Nov 25, 2025	86.05	87.67	86.05	87.09	86.22	0.44%	459,602
Nov 24, 2025	86.75	87.17	84.78	86.71	85.84	0.71%	515,671
Nov 21, 2025	86.14	87.06	85.15	86.10	85.24	0.83%	383,791
Nov 20, 2025	85.78	87.12	85.36	85.39	84.53	0.27%	348,985
Nov 19, 2025	85.85	86.73	85.13	85.16	84.31	-1.16%	332,354
Nov 18, 2025	85.06	86.60	84.96	86.16	85.30	1.58%	542,778
Nov 17, 2025	87.59	87.75	84.71	84.82	83.97	-2.51%	637,959
Nov 14, 2025	86.69	89.98	85.76	87.00	86.13	-2.42%	832,574
Nov 13, 2025	90.65	90.89	88.88	89.16	88.27	-1.54%	793,824
Nov 12, 2025	90.45	90.99	89.97	90.55	89.64	-0.23%	535,505
Nov 11, 2025	89.93	91.11	88.81	90.76	89.85	1.32%	381,772
Nov 10, 2025	89.73	90.27	88.99	89.58	88.68	-0.11%	308,446
Nov 7, 2025	89.00	89.97	88.22	89.68	88.78	1.08%	304,174
Nov 6, 2025	87.23	88.91	87.23	88.72	87.83	1.56%	388,558
Nov 5, 2025	88.43	89.07	86.55	87.36	86.48	-1.19%	628,476
Nov 4, 2025	87.86	88.91	86.59	88.41	87.52	0.67%	290,095
Nov 3, 2025	86.14	87.96	84.84	87.82	86.94	1.64%	411,091
Oct 31, 2025	86.77	87.27	85.68	86.40	85.53	-1.23%	647,757
Oct 30, 2025	87.00	88.18	86.84	87.48	86.60	0.69%	306,604
Oct 29, 2025	88.62	89.07	86.25	86.88	86.01	-1.40%	501,868
Oct 28, 2025	88.32	88.42	87.03	88.11	87.23	-0.56%	381,549
Oct 27, 2025	88.58	88.87	87.86	88.61	87.72	-0.33%	343,251
Oct 24, 2025	88.69	89.09	87.63	88.90	88.01	0.55%	371,698
Oct 23, 2025	87.58	88.46	86.55	88.41	87.52	1.47%	950,689
Oct 22, 2025	87.13	87.42	86.45	87.13	86.26	0.30%	314,744
Oct 21, 2025	87.10	87.64	86.40	86.87	86.00	-0.40%	366,930
Oct 20, 2025	85.79	87.42	85.68	87.22	86.34	2.19%	373,238
Oct 17, 2025	85.01	85.62	84.72	85.35	84.49	0.57%	286,173
Oct 16, 2025	85.24	86.31	84.59	84.87	84.02	-0.71%	287,596
Oct 15, 2025	84.14	85.53	84.00	85.48	84.62	1.81%	425,286
Oct 14, 2025	82.87	84.07	82.69	83.96	83.12	1.34%	361,864
Oct 13, 2025	83.19	83.39	82.46	82.85	82.02	0.66%	355,677
Oct 10, 2025	83.53	83.82	82.08	82.31	81.48	-1.06%	381,149