Spire Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	79.60	80.95	78.74	80.86	80.86	1.98%	1,947,266
Jun 25, 2026	79.71	80.92	78.99	79.29	79.29	-0.24%	698,286
Jun 24, 2026	79.02	79.72	78.23	79.48	79.48	1.39%	936,125
Jun 23, 2026	76.59	78.90	75.95	78.39	78.39	3.23%	866,570
Jun 22, 2026	76.76	77.74	75.85	75.94	75.94	-1.44%	664,623
Jun 18, 2026	77.48	77.68	76.44	77.05	77.05	-0.28%	1,010,395
Jun 17, 2026	77.87	78.57	76.54	77.27	77.27	-1.42%	551,157
Jun 16, 2026	78.14	79.57	77.68	78.38	78.38	-0.46%	591,399
Jun 15, 2026	78.70	79.41	78.27	78.74	78.74	-0.46%	608,512
Jun 12, 2026	78.05	79.37	78.05	79.10	79.10	1.62%	761,826
Jun 11, 2026	79.98	80.47	77.83	77.84	77.84	-2.01%	579,095
Jun 10, 2026	81.15	81.18	79.77	80.26	79.44	0.01%	898,539
Jun 9, 2026	80.66	81.50	79.69	80.25	79.43	-0.16%	833,335
Jun 8, 2026	81.61	82.53	80.32	80.38	79.55	-2.43%	565,936
Jun 5, 2026	81.72	83.34	81.30	82.38	81.53	1.58%	712,016
Jun 4, 2026	81.25	82.41	80.66	81.10	80.27	-	280,972
Jun 3, 2026	81.94	83.40	81.07	81.10	80.27	-1.19%	519,825
Jun 2, 2026	80.76	82.55	80.76	82.08	81.24	1.68%	403,753
Jun 1, 2026	81.81	82.33	80.46	80.72	79.89	-1.87%	410,384
May 29, 2026	83.65	83.77	82.22	82.26	81.41	-1.66%	462,628
May 28, 2026	85.46	85.72	83.36	83.65	82.79	-2.34%	438,315
May 27, 2026	86.00	87.16	85.22	85.65	84.77	-0.68%	561,479
May 26, 2026	87.90	87.92	86.04	86.24	85.35	-0.86%	375,815
May 22, 2026	86.68	87.16	85.88	86.99	86.10	0.23%	458,071
May 21, 2026	86.99	87.29	85.74	86.79	85.90	0.09%	372,272
May 20, 2026	87.13	87.61	86.09	86.71	85.82	-0.31%	432,807
May 19, 2026	86.24	88.05	86.24	86.98	86.09	0.88%	268,125
May 18, 2026	86.04	86.72	85.59	86.22	85.33	0.92%	362,541
May 15, 2026	86.13	86.24	84.75	85.43	84.55	-0.80%	445,598
May 14, 2026	86.28	87.18	85.92	86.12	85.23	0.65%	296,061
May 13, 2026	85.98	86.36	84.28	85.56	84.68	-1.18%	316,295
May 12, 2026	86.05	87.68	85.47	86.58	85.69	0.96%	515,361
May 11, 2026	86.66	86.69	85.18	85.76	84.88	0.07%	541,123
May 8, 2026	86.38	86.38	85.04	85.70	84.82	0.21%	506,039
May 7, 2026	86.10	86.56	84.65	85.52	84.64	-0.80%	686,464
May 6, 2026	88.37	90.67	85.28	86.21	85.32	-4.01%	1,161,027
May 5, 2026	90.42	91.10	89.54	89.81	88.89	-0.61%	262,374
May 4, 2026	89.72	90.80	89.38	90.36	89.43	-0.06%	285,821
May 1, 2026	91.26	91.76	90.03	90.41	89.48	-0.84%	248,798
Apr 30, 2026	89.69	91.40	89.69	91.18	90.24	1.62%	333,879
Apr 29, 2026	90.21	91.13	89.69	89.73	88.81	-1.25%	265,018
Apr 28, 2026	90.39	91.73	90.01	90.87	89.94	0.51%	248,031
Apr 27, 2026	91.11	92.08	90.34	90.41	89.48	-0.51%	292,848
Apr 24, 2026	91.19	91.79	90.35	90.87	89.94	-0.48%	339,716
Apr 23, 2026	89.23	91.42	89.19	91.31	90.37	2.70%	275,451
Apr 22, 2026	89.89	90.23	88.40	88.91	88.00	-0.60%	245,690
Apr 21, 2026	92.23	92.23	89.13	89.45	88.53	-2.28%	329,406
Apr 20, 2026	92.35	93.33	91.52	91.54	90.60	-0.83%	207,423
Apr 17, 2026	92.92	93.48	92.00	92.31	91.36	-1.31%	630,780
Apr 16, 2026	91.80	93.57	91.73	93.54	92.58	1.62%	436,812
Apr 15, 2026	92.56	92.56	91.14	92.05	91.10	-0.60%	447,263
Apr 14, 2026	91.69	93.06	91.36	92.61	91.66	0.24%	319,523
Apr 13, 2026	94.62	94.72	91.80	92.39	91.44	-2.11%	270,781
Apr 10, 2026	94.76	95.00	94.05	94.38	93.41	-0.85%	239,538
Apr 9, 2026	93.80	95.31	93.71	95.19	94.21	1.37%	290,528
Apr 8, 2026	92.81	94.08	92.35	93.90	92.93	0.17%	451,726
Apr 7, 2026	92.25	94.46	92.25	93.74	92.78	1.58%	371,926
Apr 6, 2026	92.20	92.91	92.05	92.28	91.33	-0.40%	328,426
Apr 2, 2026	91.26	92.68	90.58	92.65	91.70	1.87%	316,359
Apr 1, 2026	89.63	91.33	89.63	90.95	90.02	0.45%	299,539
Mar 31, 2026	90.93	91.88	89.32	90.54	89.61	-0.94%	418,070
Mar 30, 2026	91.32	91.75	89.45	91.40	90.46	0.79%	556,252
Mar 27, 2026	91.02	91.71	90.47	90.68	89.75	-0.45%	284,234
Mar 26, 2026	90.26	91.29	90.13	91.09	90.15	0.94%	273,950
Mar 25, 2026	90.91	90.95	89.53	90.24	89.31	-0.15%	280,564
Mar 24, 2026	90.14	91.78	90.09	90.38	89.45	-0.04%	325,759
Mar 23, 2026	89.77	91.20	88.95	90.42	89.49	2.24%	342,011
Mar 20, 2026	91.65	91.65	88.36	88.44	87.53	-3.42%	1,052,915
Mar 19, 2026	91.16	92.37	90.38	91.57	90.63	0.20%	276,112
Mar 18, 2026	91.07	91.59	90.38	91.39	90.45	-0.52%	410,555
Mar 17, 2026	92.81	93.06	91.35	91.87	90.93	-0.26%	347,996
Mar 16, 2026	93.53	94.27	91.94	92.11	91.16	-0.70%	256,355
Mar 13, 2026	91.84	92.78	91.18	92.76	91.81	1.69%	332,851
Mar 12, 2026	90.83	91.68	89.26	91.22	90.28	1.40%	309,458
Mar 11, 2026	90.84	90.84	89.14	89.96	89.04	-0.24%	299,784
Mar 10, 2026	90.99	92.07	90.58	91.00	89.25	-0.95%	384,540
Mar 9, 2026	91.44	92.05	90.61	91.87	90.10	0.17%	302,933
Mar 6, 2026	89.82	91.78	89.35	91.71	89.94	0.77%	342,852
Mar 5, 2026	90.99	91.66	90.25	91.01	89.26	-1.05%	239,843
Mar 4, 2026	90.85	92.38	90.68	91.98	90.21	0.31%	243,102
Mar 3, 2026	90.68	92.29	88.42	91.70	89.93	0.04%	495,621
Mar 2, 2026	91.48	92.18	90.22	91.66	89.90	0.05%	406,124
Feb 27, 2026	91.03	92.95	90.32	91.61	89.85	0.89%	640,001
Feb 26, 2026	90.96	92.25	90.21	90.80	89.05	0.04%	496,151
Feb 25, 2026	90.77	91.22	89.12	90.76	89.01	0.25%	279,026
Feb 24, 2026	90.77	91.30	90.08	90.53	88.79	-0.28%	225,410
Feb 23, 2026	90.17	91.62	89.99	90.78	89.03	0.27%	219,330
Feb 20, 2026	90.50	91.15	89.09	90.54	88.80	1.25%	312,759
Feb 19, 2026	89.54	90.18	89.10	89.42	87.70	0.36%	415,959
Feb 18, 2026	91.33	91.50	88.95	89.10	87.38	-2.52%	375,525
Feb 17, 2026	92.20	92.53	91.18	91.40	89.64	-0.48%	251,504
Feb 13, 2026	90.26	91.94	90.04	91.84	90.07	1.67%	360,127
Feb 12, 2026	88.78	90.36	88.12	90.33	88.59	2.60%	527,253
Feb 11, 2026	86.92	88.53	85.84	88.04	86.35	1.51%	397,590
Feb 10, 2026	85.58	87.35	85.52	86.73	85.06	1.34%	255,697
Feb 9, 2026	85.64	85.74	84.63	85.58	83.93	-0.58%	341,047
Feb 6, 2026	84.35	86.53	84.32	86.08	84.42	0.95%	457,110
Feb 5, 2026	84.28	86.07	84.28	85.27	83.63	1.29%	567,834
Feb 4, 2026	85.31	85.77	84.01	84.18	82.56	-0.85%	372,613
Feb 3, 2026	85.14	87.00	83.65	84.90	83.27	-0.49%	636,473