Spire Inc. Common Stock (NY: SR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 11, 2025	75.63	76.25	74.67	75.36	477,347	-0.58(-0.76%)
Mar 10, 2025	76.50	77.43	75.29	75.94	571,690	-0.56(-0.73%)
Mar 07, 2025	76.20	77.21	76.05	76.50	599,570	+0.55(+0.72%)
Mar 06, 2025	76.20	76.37	74.69	75.95	446,281	-0.81(-1.06%)
Mar 05, 2025	76.27	77.15	76.27	76.76	319,161	-0.14(-0.18%)
Mar 04, 2025	77.74	78.80	76.88	76.90	564,375	-1.12(-1.44%)
Mar 03, 2025	76.82	78.33	76.42	78.02	398,330	+1.16(+1.51%)
Feb 28, 2025	76.37	76.95	76.09	76.86	490,858	+1.02(+1.34%)
Feb 27, 2025	75.20	76.30	74.60	75.84	428,006	-0.55(-0.72%)
Feb 26, 2025	75.88	76.80	75.79	76.39	529,215	+0.75(+0.99%)
Feb 25, 2025	76.01	76.41	75.05	75.64	432,141	-0.27(-0.36%)
Feb 24, 2025	75.48	76.26	75.09	75.91	329,822	+0.84(+1.12%)
Feb 21, 2025	74.45	75.70	74.03	75.07	454,867	+1.13(+1.53%)
Feb 20, 2025	73.79	74.47	73.11	73.94	250,029	-0.41(-0.55%)
Feb 19, 2025	74.29	74.70	73.92	74.35	202,168	-0.36(-0.48%)
Feb 18, 2025	73.79	74.81	73.23	74.71	295,758	+0.80(+1.08%)
Feb 14, 2025	73.52	74.50	73.26	73.91	899,721	+0.54(+0.74%)
Feb 13, 2025	72.90	73.56	72.63	73.37	292,104	+0.40(+0.55%)
Feb 12, 2025	71.92	73.15	71.92	72.97	261,698	+0.02(+0.03%)
Feb 11, 2025	71.60	72.97	71.60	72.95	289,448	+1.07(+1.49%)
Feb 10, 2025	71.50	72.10	71.17	71.88	270,257	+0.50(+0.70%)
Feb 07, 2025	72.04	72.28	71.27	71.38	409,136	-0.89(-1.23%)
Feb 06, 2025	72.29	73.49	71.98	72.27	889,965	+1.05(+1.47%)
Feb 05, 2025	68.48	71.87	68.48	71.22	393,184	+0.17(+0.24%)
Feb 04, 2025	70.55	71.52	70.16	71.05	452,695	-0.37(-0.52%)
Feb 03, 2025	69.91	71.57	69.82	71.42	289,332	+0.46(+0.65%)
Jan 31, 2025	71.13	71.35	70.35	70.96	731,544	-0.68(-0.95%)
Jan 30, 2025	70.14	71.99	69.89	71.64	320,105	+2.19(+3.15%)
Jan 29, 2025	70.59	71.30	68.96	69.45	380,419	-1.14(-1.61%)
Jan 28, 2025	70.71	71.11	70.03	70.59	199,512	-0.50(-0.70%)
Jan 27, 2025	70.75	71.27	69.76	71.09	391,092	+1.44(+2.07%)
Jan 24, 2025	68.70	69.67	68.68	69.65	257,773	+0.26(+0.37%)
Jan 23, 2025	69.79	69.95	68.94	69.39	282,515	-0.11(-0.16%)
Jan 22, 2025	71.68	71.68	69.35	69.50	402,745	-2.82(-3.90%)
Jan 21, 2025	70.01	72.78	70.01	72.32	612,436	+2.72(+3.91%)
Jan 17, 2025	68.97	69.85	68.80	69.60	295,077	+0.89(+1.30%)
Jan 16, 2025	67.63	68.77	67.34	68.71	443,234	+1.12(+1.66%)
Jan 15, 2025	68.43	68.43	67.16	67.59	256,097	+0.15(+0.22%)
Jan 14, 2025	66.41	67.46	66.33	67.44	190,391	+1.15(+1.73%)
Jan 13, 2025	65.64	66.36	65.48	66.29	201,449	+0.67(+1.02%)
Jan 10, 2025	66.61	67.04	65.15	65.62	324,288	-1.77(-2.63%)
Jan 08, 2025	65.91	67.39	65.78	67.39	388,227	+0.89(+1.34%)
Jan 07, 2025	66.10	66.95	65.90	66.50	349,664	+0.26(+0.39%)
Jan 06, 2025	67.95	68.10	66.13	66.24	322,062	-2.32(-3.38%)
Jan 03, 2025	68.43	69.00	68.03	68.56	302,295	+0.16(+0.23%)