5 DAY PERFORMANCE
+0.49%
1 MONTH PERFORMANCE
-7.86%
3 MONTH PERFORMANCE
+0.22%
6 MONTH PERFORMANCE
+11.05%
YEAR-TO-DATE PERFORMANCE
+8.18%
1 YEAR PERFORMANCE
+8.18%
Spire Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/30/2024 | $67.06 | $67.46 (0.6%) | $67.72 | $66.53 | 200,905 | $3.88 B |
| 12/27/2024 | $67.00 | $67.12 (0.18%) | $67.50 | $66.67 | 160,601 | $3.87 B |
| 12/26/2024 | $66.65 | $67.53 (1.32%) | $67.66 | $66.61 | 272,034 | $3.90 B |
| 12/24/2024 | $66.60 | $67.11 (0.77%) | $67.11 | $66.27 | 106,434 | $3.87 B |
| 12/23/2024 | $66.23 | $66.65 (0.63%) | $66.68 | $65.75 | 263,510 | $3.85 B |
| 12/20/2024 | $65.57 | $66.69 (1.71%) | $67.01 | $65.21 | 1.34 M | $3.85 B |
| 12/19/2024 | $64.80 | $65.55 (1.16%) | $65.99 | $64.54 | 299,299 | $3.78 B |
| 12/18/2024 | $68.21 | $64.46 (-5.5%) | $68.79 | $64.44 | 451,639 | $3.72 B |
| 12/17/2024 | $67.31 | $68.30 (1.47%) | $68.55 | $67.31 | 406,000 | $3.94 B |
| 12/16/2024 | $67.61 | $67.89 (0.41%) | $68.13 | $67.11 | 560,209 | $3.92 B |
| 12/13/2024 | $67.61 | $67.70 (0.13%) | $67.87 | $67.11 | 259,800 | $3.91 B |
| 12/12/2024 | $69.18 | $68.11 (-1.55%) | $69.43 | $68.01 | 256,900 | $3.93 B |
| 12/11/2024 | $69.52 | $68.71 (-1.17%) | $69.57 | $68.70 | 427,034 | $3.96 B |
| 12/10/2024 | $69.70 | $70.13 (0.62%) | $70.72 | $68.80 | 283,422 | $4.05 B |
| 12/09/2024 | $70.80 | $69.87 (-1.31%) | $71.37 | $69.66 | 367,300 | $4.03 B |
| 12/06/2024 | $71.04 | $70.42 (-0.87%) | $71.04 | $70.08 | 171,200 | $4.06 B |
| 12/05/2024 | $71.74 | $70.76 (-1.37%) | $72.48 | $70.61 | 319,932 | $4.08 B |
| 12/04/2024 | $71.47 | $71.80 (0.46%) | $72.20 | $71.41 | 400,319 | $4.14 B |
| 12/03/2024 | $73.20 | $71.72 (-2.02%) | $73.20 | $71.67 | 258,100 | $4.14 B |
| 12/02/2024 | $73.61 | $72.43 (-1.6%) | $73.61 | $72.14 | 334,232 | $4.18 B |
| 11/29/2024 | $73.53 | $73.19 (-0.46%) | $73.63 | $73.00 | 140,414 | $4.22 B |
| 11/27/2024 | $73.25 | $73.11 (-0.19%) | $73.64 | $72.78 | 325,836 | $4.22 B |
| 11/26/2024 | $73.06 | $72.60 (-0.63%) | $73.24 | $72.12 | 305,843 | $4.19 B |
| 11/25/2024 | $72.89 | $73.38 (0.67%) | $73.52 | $72.60 | 557,649 | $4.23 B |
| 11/22/2024 | $71.00 | $72.55 (2.18%) | $72.71 | $70.75 | 500,400 | $4.19 B |
| 11/21/2024 | $69.14 | $70.66 (2.2%) | $70.73 | $68.44 | 405,323 | $4.08 B |
| 11/20/2024 | $67.33 | $68.39 (1.57%) | $68.44 | $67.00 | 326,500 | $3.95 B |
| 11/19/2024 | $67.60 | $67.93 (0.49%) | $68.01 | $67.02 | 457,700 | $3.92 B |
| 11/18/2024 | $66.28 | $68.19 (2.88%) | $68.35 | $66.28 | 540,340 | $3.93 B |
| 11/15/2024 | $66.27 | $67.01 (1.12%) | $67.27 | $66.13 | 332,600 | $3.87 B |
| 11/14/2024 | $65.96 | $65.92 (-0.06%) | $66.35 | $65.67 | 320,000 | $3.80 B |
| 11/13/2024 | $66.73 | $65.69 (-1.56%) | $66.89 | $65.63 | 189,739 | $3.79 B |
| 11/12/2024 | $66.19 | $66.15 (-0.06%) | $67.28 | $66.07 | 323,100 | $3.82 B |
| 11/11/2024 | $64.75 | $66.08 (2.05%) | $66.19 | $64.45 | 394,500 | $3.81 B |
| 11/08/2024 | $64.33 | $64.42 (0.14%) | $65.12 | $63.67 | 363,813 | $3.72 B |
| 11/07/2024 | $64.92 | $63.94 (-1.51%) | $65.57 | $63.89 | 323,000 | $3.69 B |
| 11/06/2024 | $63.78 | $65.09 (2.05%) | $65.57 | $63.78 | 622,902 | $3.76 B |
| 11/05/2024 | $61.96 | $62.80 (1.36%) | $62.82 | $61.92 | 442,700 | $3.62 B |
| 11/04/2024 | $62.34 | $62.24 (-0.16%) | $62.99 | $61.87 | 267,700 | $3.59 B |
| 11/01/2024 | $63.82 | $62.51 (-2.05%) | $64.02 | $62.31 | 253,100 | $3.61 B |
| 10/31/2024 | $64.50 | $63.86 (-0.99%) | $65.06 | $63.81 | 427,200 | $3.68 B |
| 10/30/2024 | $64.88 | $64.48 (-0.62%) | $65.02 | $64.37 | 342,125 | $3.72 B |
| 10/29/2024 | $64.73 | $64.51 (-0.34%) | $64.95 | $64.26 | 315,304 | $3.72 B |
| 10/28/2024 | $65.22 | $65.27 (0.08%) | $65.77 | $65.14 | 239,120 | $3.77 B |
| 10/25/2024 | $65.99 | $64.83 (-1.76%) | $65.99 | $64.78 | 186,434 | $3.74 B |
| 10/24/2024 | $66.16 | $65.62 (-0.82%) | $66.16 | $65.36 | 247,922 | $3.79 B |
| 10/23/2024 | $65.98 | $65.83 (-0.23%) | $66.41 | $65.62 | 428,207 | $3.80 B |
| 10/22/2024 | $66.16 | $66.39 (0.35%) | $66.79 | $65.59 | 804,949 | $3.83 B |
| 10/21/2024 | $65.48 | $66.25 (1.18%) | $66.40 | $64.57 | 777,700 | $3.82 B |
| 10/18/2024 | $64.12 | $65.25 (1.76%) | $65.28 | $63.84 | 432,506 | $3.76 B |
| 10/17/2024 | $64.80 | $63.78 (-1.57%) | $65.13 | $61.56 | 1.29 M | $3.68 B |
| 10/16/2024 | $65.96 | $66.80 (1.27%) | $66.92 | $65.96 | 332,930 | $3.85 B |
| 10/15/2024 | $65.66 | $65.56 (-0.15%) | $66.35 | $65.26 | 314,329 | $3.78 B |
| 10/14/2024 | $64.84 | $65.26 (0.65%) | $65.30 | $64.51 | 247,518 | $3.77 B |
| 10/11/2024 | $64.00 | $64.87 (1.36%) | $64.97 | $64.00 | 167,132 | $3.74 B |
| 10/10/2024 | $64.25 | $63.90 (-0.54%) | $64.54 | $63.74 | 261,500 | $3.69 B |
| 10/09/2024 | $64.65 | $64.35 (-0.46%) | $65.30 | $64.14 | 246,000 | $3.71 B |
| 10/08/2024 | $64.29 | $64.49 (0.31%) | $65.02 | $64.22 | 352,031 | $3.72 B |
| 10/07/2024 | $64.86 | $64.25 (-0.94%) | $64.96 | $63.83 | 352,600 | $3.71 B |
| 10/04/2024 | $65.00 | $65.12 (0.18%) | $65.47 | $64.81 | 236,600 | $3.76 B |
| 10/03/2024 | $65.46 | $65.03 (-0.66%) | $65.59 | $65.00 | 169,740 | $3.75 B |
| 10/02/2024 | $66.54 | $65.69 (-1.28%) | $67.06 | $65.52 | 284,725 | $3.79 B |
| 10/01/2024 | $67.27 | $66.93 (-0.51%) | $67.55 | $66.77 | 268,100 | $3.86 B |
| 09/30/2024 | $67.26 | $67.29 (0.04%) | $67.66 | $66.92 | 229,100 | $3.88 B |