-
5 DAY PERFORMANCE
+1.39% -
1 MONTH PERFORMANCE
+1.96% -
3 MONTH PERFORMANCE
+11.51% -
6 MONTH PERFORMANCE
+10.35% -
YEAR-TO-DATE PERFORMANCE
+7.89% -
1 YEAR PERFORMANCE
+18.88%
Spire Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/30/2024 | $67.26 | $67.25 (-0.01%) | $67.66 | $66.92 | 129,567 | $3.88 B |
| 09/27/2024 | $66.65 | $67.14 (0.74%) | $67.36 | $66.65 | 254,800 | $3.87 B |
| 09/26/2024 | $66.86 | $66.34 (-0.78%) | $67.22 | $66.21 | 200,400 | $3.83 B |
| 09/25/2024 | $67.21 | $66.78 (-0.64%) | $67.26 | $66.48 | 323,308 | $3.85 B |
| 09/24/2024 | $66.96 | $66.79 (-0.25%) | $67.48 | $66.64 | 272,600 | $3.85 B |
| 09/23/2024 | $66.89 | $67.10 (0.31%) | $67.23 | $66.70 | 376,400 | $3.87 B |
| 09/20/2024 | $66.54 | $66.56 (0.03%) | $66.90 | $65.95 | 1.16 M | $3.84 B |
| 09/19/2024 | $66.86 | $66.77 (-0.13%) | $66.86 | $66.00 | 433,227 | $3.85 B |
| 09/18/2024 | $66.81 | $66.80 (-0.01%) | $67.60 | $66.59 | 331,100 | $3.85 B |
| 09/17/2024 | $67.30 | $66.92 (-0.56%) | $67.81 | $66.83 | 196,200 | $3.86 B |
| 09/16/2024 | $66.60 | $66.95 (0.53%) | $67.14 | $66.49 | 334,600 | $3.86 B |
| 09/13/2024 | $65.50 | $66.28 (1.19%) | $66.31 | $65.41 | 383,347 | $3.82 B |
| 09/12/2024 | $64.72 | $65.01 (0.45%) | $65.49 | $64.72 | 424,700 | $3.75 B |
| 09/11/2024 | $65.85 | $64.77 (-1.64%) | $65.87 | $64.42 | 648,600 | $3.74 B |
| 09/10/2024 | $65.69 | $66.91 (1.86%) | $66.94 | $65.69 | 294,216 | $3.86 B |
| 09/09/2024 | $65.54 | $65.74 (0.31%) | $65.99 | $64.91 | 323,436 | $3.79 B |
| 09/06/2024 | $66.13 | $65.54 (-0.89%) | $66.36 | $65.47 | 277,200 | $3.78 B |
| 09/05/2024 | $66.24 | $65.96 (-0.42%) | $66.56 | $65.89 | 388,800 | $3.81 B |
| 09/04/2024 | $66.18 | $65.80 (-0.57%) | $66.60 | $65.56 | 288,014 | $3.80 B |
| 09/03/2024 | $65.71 | $66.15 (0.67%) | $66.22 | $65.50 | 655,800 | $3.82 B |
| 08/30/2024 | $65.69 | $65.97 (0.43%) | $66.03 | $65.28 | 855,019 | $3.81 B |
| 08/29/2024 | $65.62 | $65.46 (-0.24%) | $65.87 | $65.01 | 287,500 | $3.78 B |
| 08/28/2024 | $64.93 | $65.30 (0.57%) | $66.10 | $64.93 | 248,116 | $3.77 B |
| 08/27/2024 | $65.49 | $65.14 (-0.53%) | $66.09 | $65.00 | 250,500 | $3.76 B |
| 08/26/2024 | $65.98 | $65.53 (-0.68%) | $66.37 | $65.50 | 421,715 | $3.78 B |
| 08/23/2024 | $65.20 | $65.60 (0.61%) | $65.76 | $64.99 | 352,500 | $3.79 B |
| 08/22/2024 | $64.94 | $64.84 (-0.15%) | $65.01 | $64.40 | 193,818 | $3.74 B |
| 08/21/2024 | $64.61 | $65.01 (0.62%) | $65.07 | $64.37 | 288,700 | $3.75 B |
| 08/20/2024 | $64.32 | $64.68 (0.56%) | $65.24 | $64.20 | 426,300 | $3.73 B |
| 08/19/2024 | $64.84 | $64.50 (-0.52%) | $65.06 | $64.42 | 295,200 | $3.72 B |
| 08/16/2024 | $64.46 | $64.72 (0.4%) | $64.88 | $64.08 | 370,700 | $3.73 B |
| 08/15/2024 | $64.65 | $64.25 (-0.62%) | $64.65 | $63.59 | 414,000 | $3.71 B |
| 08/14/2024 | $64.00 | $63.86 (-0.22%) | $64.07 | $63.55 | 248,600 | $3.68 B |
| 08/13/2024 | $63.90 | $63.99 (0.14%) | $64.20 | $63.51 | 269,200 | $3.69 B |
| 08/12/2024 | $63.94 | $63.48 (-0.72%) | $64.01 | $63.18 | 227,000 | $3.66 B |
| 08/09/2024 | $64.00 | $64.21 (0.33%) | $64.34 | $63.29 | 335,100 | $3.70 B |
| 08/08/2024 | $64.66 | $64.04 (-0.96%) | $65.02 | $63.87 | 343,548 | $3.70 B |
| 08/07/2024 | $64.74 | $64.75 (0.02%) | $65.05 | $64.27 | 289,901 | $3.74 B |
| 08/06/2024 | $63.75 | $64.22 (0.74%) | $64.85 | $63.51 | 399,334 | $3.71 B |
| 08/05/2024 | $65.39 | $63.93 (-2.23%) | $65.64 | $63.51 | 580,921 | $3.69 B |
| 08/02/2024 | $66.13 | $66.11 (-0.03%) | $66.94 | $65.01 | 609,631 | $3.81 B |
| 08/01/2024 | $66.58 | $66.27 (-0.47%) | $67.09 | $64.88 | 347,900 | $3.82 B |
| 07/31/2024 | $65.67 | $66.59 (1.4%) | $67.35 | $65.25 | 719,500 | $3.84 B |
| 07/30/2024 | $67.50 | $67.58 (0.12%) | $67.63 | $66.88 | 501,343 | $3.90 B |
| 07/29/2024 | $67.84 | $67.27 (-0.84%) | $67.98 | $67.00 | 481,106 | $3.88 B |
| 07/26/2024 | $67.67 | $67.77 (0.15%) | $67.95 | $67.04 | 495,800 | $3.78 B |
| 07/25/2024 | $66.94 | $67.13 (0.28%) | $68.02 | $66.80 | 503,400 | $3.75 B |
| 07/24/2024 | $66.46 | $66.67 (0.32%) | $67.11 | $66.25 | 454,242 | $3.72 B |
| 07/23/2024 | $66.15 | $66.15 (0%) | $66.77 | $65.48 | 374,800 | $3.69 B |
| 07/22/2024 | $65.70 | $66.05 (0.53%) | $66.11 | $65.31 | 215,815 | $3.69 B |
| 07/19/2024 | $65.66 | $65.50 (-0.24%) | $65.66 | $64.53 | 228,403 | $3.65 B |
| 07/18/2024 | $65.52 | $65.51 (-0.02%) | $66.37 | $65.26 | 436,613 | $3.66 B |
| 07/17/2024 | $64.68 | $65.92 (1.92%) | $66.30 | $64.63 | 339,500 | $3.68 B |
| 07/16/2024 | $62.90 | $64.53 (2.59%) | $64.63 | $62.84 | 416,704 | $3.60 B |
| 07/15/2024 | $62.40 | $62.44 (0.06%) | $62.86 | $62.02 | 313,230 | $3.48 B |
| 07/12/2024 | $62.00 | $62.16 (0.26%) | $62.96 | $61.95 | 360,524 | $3.47 B |
| 07/11/2024 | $60.53 | $61.61 (1.78%) | $62.13 | $60.27 | 362,600 | $3.44 B |
| 07/10/2024 | $59.56 | $59.72 (0.27%) | $59.74 | $59.00 | 293,543 | $3.33 B |
| 07/09/2024 | $59.00 | $59.21 (0.36%) | $59.38 | $58.64 | 500,600 | $3.30 B |
| 07/08/2024 | $59.96 | $59.15 (-1.35%) | $60.26 | $59.10 | 283,800 | $3.30 B |
| 07/05/2024 | $59.97 | $59.76 (-0.35%) | $60.41 | $59.65 | 177,912 | $3.33 B |
| 07/03/2024 | $60.75 | $60.04 (-1.17%) | $60.79 | $59.93 | 98,519 | $3.35 B |
| 07/02/2024 | $60.31 | $60.59 (0.46%) | $60.85 | $60.14 | 243,005 | $3.38 B |
| 07/01/2024 | $60.88 | $60.32 (-0.92%) | $61.49 | $60.05 | 306,900 | $3.37 B |