Spire Inc. (SRJN)
NYSE: SRJN · Real-Time Price · USD · Preferred Stock
24.90
-0.01 (-0.04%)
Mar 9, 2026, 3:05 PM EDT - Market open
Spire Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 24.96 | 25.00 | 24.88 | 24.99 | - | 0.30% | 11,631 |
| Mar 6, 2026 | 24.98 | 25.04 | 24.91 | 24.91 | 24.91 | -0.28% | 26,057 |
| Mar 5, 2026 | 25.00 | 25.08 | 24.92 | 24.98 | 24.98 | 0.08% | 42,491 |
| Mar 4, 2026 | 25.00 | 25.10 | 24.93 | 24.96 | 24.96 | - | 41,148 |
| Mar 3, 2026 | 24.99 | 25.03 | 24.90 | 24.96 | 24.96 | -0.20% | 72,923 |
| Mar 2, 2026 | 24.95 | 25.05 | 24.95 | 25.01 | 25.01 | 0.40% | 53,343 |
| Feb 27, 2026 | 25.16 | 25.16 | 24.91 | 24.91 | 24.91 | -0.76% | 58,329 |
| Feb 26, 2026 | 25.13 | 25.16 | 25.05 | 25.10 | 25.10 | 0.24% | 19,402 |
| Feb 25, 2026 | 25.10 | 25.12 | 24.99 | 25.04 | 25.04 | 0.12% | 49,826 |
| Feb 24, 2026 | 25.02 | 25.05 | 24.98 | 25.01 | 25.01 | 0.12% | 68,213 |
| Feb 23, 2026 | 25.01 | 25.04 | 24.95 | 24.98 | 24.98 | -0.08% | 43,687 |
| Feb 20, 2026 | 25.05 | 25.06 | 24.98 | 25.00 | 25.00 | -0.20% | 45,580 |
| Feb 19, 2026 | 25.13 | 25.15 | 24.99 | 25.05 | 25.05 | -0.16% | 75,146 |
| Feb 18, 2026 | 25.37 | 25.43 | 25.02 | 25.09 | 25.09 | -0.79% | 107,098 |
| Feb 17, 2026 | 25.00 | 25.37 | 25.00 | 25.29 | 25.29 | 1.53% | 162,518 |
| Feb 13, 2026 | 24.84 | 25.03 | 24.81 | 24.91 | 24.91 | 0.44% | 136,638 |
| Feb 12, 2026 | 24.75 | 24.87 | 24.71 | 24.80 | 24.80 | 0.20% | 177,902 |
| Feb 11, 2026 | 24.75 | 24.79 | 24.72 | 24.75 | 24.75 | 0.12% | 27,741 |
| Feb 10, 2026 | 24.77 | 24.77 | 24.70 | 24.72 | 24.72 | -0.20% | 13,179 |
| Feb 9, 2026 | 24.79 | 24.80 | 24.68 | 24.77 | 24.77 | -0.40% | 129,665 |
| Feb 6, 2026 | 24.75 | 24.88 | 24.69 | 24.87 | 24.87 | 0.48% | 169,410 |
| Feb 5, 2026 | 24.75 | 24.86 | 24.74 | 24.75 | 24.75 | - | 103,714 |
| Feb 4, 2026 | 24.88 | 24.88 | 24.75 | 24.75 | 24.75 | -0.72% | 58,529 |
| Feb 3, 2026 | 24.82 | 24.95 | 24.82 | 24.93 | 24.93 | 0.04% | 117,107 |
| Feb 2, 2026 | 24.83 | 24.92 | 24.75 | 24.92 | 24.92 | 0.40% | 256,639 |
| Jan 30, 2026 | 24.89 | 24.89 | 24.70 | 24.82 | 24.82 | -0.28% | 667,826 |
| Jan 29, 2026 | 24.90 | 24.91 | 24.81 | 24.89 | 24.89 | -0.04% | 93,456 |
| Jan 28, 2026 | 24.92 | 24.93 | 24.86 | 24.90 | 24.90 | -0.16% | 84,360 |
| Jan 27, 2026 | 24.95 | 24.95 | 24.91 | 24.94 | 24.94 | 0.08% | 94,105 |
| Jan 26, 2026 | 24.95 | 24.95 | 24.90 | 24.92 | 24.92 | -0.12% | 59,103 |
| Jan 23, 2026 | 24.97 | 24.97 | 24.93 | 24.95 | 24.95 | -0.16% | 145,758 |
| Jan 22, 2026 | 24.99 | 25.00 | 24.85 | 24.99 | 24.99 | 0.12% | 123,644 |
| Jan 21, 2026 | 24.80 | 24.98 | 24.80 | 24.96 | 24.96 | 0.65% | 102,335 |
| Jan 20, 2026 | 24.80 | 24.84 | 24.58 | 24.80 | 24.80 | -0.40% | 103,969 |