5 DAY PERFORMANCE
+1.63%
1 MONTH PERFORMANCE
+9.39%
3 MONTH PERFORMANCE
+5.17%
6 MONTH PERFORMANCE
+16.30%
YEAR-TO-DATE PERFORMANCE
+9.49%
1 YEAR PERFORMANCE
+20.62%
Spire Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/20/2026 | $90.50 | $90.54 (0.04%) | $91.15 | $89.09 | 312.80 K | $5.34 B |
| 02/19/2026 | $89.54 | $89.42 (-0.13%) | $90.18 | $89.10 | 416.00 K | $5.28 B |
| 02/18/2026 | $91.33 | $89.10 (-2.44%) | $91.50 | $88.95 | 375.53 K | $5.26 B |
| 02/17/2026 | $92.20 | $91.40 (-0.87%) | $92.53 | $91.18 | 251.50 K | $5.39 B |
| 02/13/2026 | $90.26 | $91.84 (1.75%) | $91.94 | $90.04 | 360.13 K | $5.42 B |
| 02/12/2026 | $88.78 | $90.33 (1.75%) | $90.36 | $88.12 | 527.25 K | $5.33 B |
| 02/11/2026 | $86.92 | $88.04 (1.29%) | $88.53 | $85.84 | 397.60 K | $5.19 B |
| 02/10/2026 | $85.58 | $86.73 (1.34%) | $87.35 | $85.52 | 255.70 K | $5.12 B |
| 02/09/2026 | $85.64 | $85.58 (-0.07%) | $85.74 | $84.63 | 341.05 K | $5.05 B |
| 02/06/2026 | $84.35 | $86.08 (2.05%) | $86.53 | $84.32 | 457.11 K | $5.08 B |
| 02/05/2026 | $84.28 | $85.27 (1.17%) | $86.07 | $84.28 | 567.83 K | $5.03 B |
| 02/04/2026 | $85.31 | $84.18 (-1.32%) | $85.77 | $84.01 | 372.61 K | $4.97 B |
| 02/03/2026 | $85.14 | $84.90 (-0.28%) | $87.00 | $83.65 | 636.50 K | $5.01 B |
| 02/02/2026 | $85.20 | $85.32 (0.14%) | $85.96 | $84.85 | 465.28 K | $5.03 B |
| 01/30/2026 | $82.19 | $84.49 (2.8%) | $84.81 | $82.19 | 851.04 K | $4.98 B |
| 01/29/2026 | $84.26 | $84.86 (0.71%) | $85.23 | $83.90 | 294.30 K | $5.01 B |
| 01/28/2026 | $83.73 | $83.98 (0.3%) | $85.26 | $83.56 | 339.40 K | $4.95 B |
| 01/27/2026 | $83.89 | $84.77 (1.05%) | $84.85 | $83.89 | 216.90 K | $5.00 B |
| 01/26/2026 | $83.27 | $84.06 (0.95%) | $84.57 | $83.27 | 281.72 K | $4.96 B |
| 01/23/2026 | $83.54 | $82.78 (-0.91%) | $83.59 | $82.25 | 300.85 K | $4.88 B |
| 01/22/2026 | $84.38 | $84.05 (-0.39%) | $84.43 | $82.90 | 476.30 K | $4.96 B |
| 01/21/2026 | $84.03 | $84.42 (0.46%) | $84.62 | $82.74 | 379.55 K | $4.98 B |
| 01/20/2026 | $83.54 | $83.59 (0.06%) | $83.92 | $83.00 | 309.40 K | $4.93 B |
| 01/16/2026 | $82.47 | $83.54 (1.3%) | $83.75 | $82.32 | 377.62 K | $4.93 B |
| 01/15/2026 | $82.86 | $82.96 (0.12%) | $83.70 | $82.74 | 382.14 K | $4.89 B |
| 01/14/2026 | $81.72 | $82.68 (1.17%) | $83.21 | $81.01 | 447.83 K | $4.88 B |
| 01/13/2026 | $81.97 | $81.54 (-0.52%) | $82.38 | $80.92 | 426.24 K | $4.81 B |
| 01/12/2026 | $82.07 | $82.07 (0%) | $83.07 | $81.64 | 364.28 K | $4.84 B |
| 01/09/2026 | $83.28 | $82.18 (-1.32%) | $84.60 | $81.86 | 480.72 K | $4.85 B |
| 01/08/2026 | $81.70 | $83.37 (2.04%) | $83.49 | $81.70 | 268.34 K | $4.92 B |
| 01/07/2026 | $82.52 | $81.94 (-0.7%) | $82.52 | $80.87 | 362.91 K | $4.83 B |
| 01/06/2026 | $81.92 | $81.98 (0.07%) | $82.58 | $81.55 | 348.43 K | $4.84 B |
| 01/05/2026 | $82.82 | $82.21 (-0.74%) | $83.49 | $80.85 | 402.30 K | $4.85 B |
| 01/02/2026 | $82.42 | $83.21 (0.96%) | $83.39 | $81.81 | 323.20 K | $4.91 B |
| 12/31/2025 | $83.02 | $82.70 (-0.39%) | $83.25 | $82.19 | 387.60 K | $4.88 B |
| 12/30/2025 | $83.01 | $83.12 (0.13%) | $83.66 | $82.87 | 227.00 K | $4.90 B |
| 12/29/2025 | $83.19 | $83.20 (0.01%) | $83.47 | $82.68 | 433.25 K | $4.91 B |
| 12/26/2025 | $83.39 | $82.97 (-0.5%) | $83.61 | $82.62 | 322.43 K | $4.90 B |
| 12/24/2025 | $82.69 | $83.45 (0.92%) | $83.54 | $82.69 | 129.51 K | $4.92 B |
| 12/23/2025 | $82.78 | $83.19 (0.5%) | $83.81 | $82.50 | 319.55 K | $4.91 B |
| 12/22/2025 | $82.08 | $82.77 (0.84%) | $83.35 | $82.03 | 485.43 K | $4.88 B |
| 12/19/2025 | $83.79 | $82.56 (-1.47%) | $83.83 | $82.01 | 1.21 M | $4.87 B |
| 12/18/2025 | $84.14 | $84.04 (-0.12%) | $84.68 | $83.30 | 450.60 K | $4.96 B |
| 12/17/2025 | $84.25 | $83.92 (-0.39%) | $84.76 | $83.56 | 522.85 K | $4.95 B |
| 12/16/2025 | $84.53 | $83.70 (-0.98%) | $85.03 | $83.34 | 477.64 K | $4.94 B |
| 12/15/2025 | $83.71 | $83.90 (0.23%) | $83.90 | $82.47 | 363.60 K | $4.95 B |
| 12/12/2025 | $82.59 | $83.31 (0.87%) | $83.62 | $82.05 | 489.51 K | $4.92 B |
| 12/11/2025 | $81.71 | $82.13 (0.51%) | $82.58 | $81.42 | 435.70 K | $4.85 B |
| 12/10/2025 | $82.19 | $82.20 (0.01%) | $82.84 | $81.58 | 674.00 K | $4.85 B |
| 12/09/2025 | $82.63 | $82.17 (-0.56%) | $83.14 | $81.84 | 348.92 K | $4.85 B |
| 12/08/2025 | $82.55 | $82.38 (-0.21%) | $82.85 | $81.50 | 323.22 K | $4.86 B |
| 12/05/2025 | $82.24 | $82.43 (0.23%) | $83.02 | $82.12 | 403.70 K | $4.86 B |
| 12/04/2025 | $83.26 | $82.37 (-1.07%) | $83.86 | $82.19 | 487.74 K | $4.86 B |
| 12/03/2025 | $85.45 | $83.84 (-1.88%) | $85.77 | $83.64 | 425.60 K | $4.95 B |
| 12/02/2025 | $86.84 | $84.77 (-2.38%) | $87.14 | $84.75 | 262.40 K | $5.00 B |
| 12/01/2025 | $88.34 | $86.79 (-1.75%) | $88.63 | $86.30 | 311.31 K | $5.12 B |
| 11/28/2025 | $88.66 | $88.66 (0%) | $88.66 | $88.05 | 122.80 K | $5.23 B |
| 11/26/2025 | $87.15 | $88.16 (1.16%) | $88.26 | $86.57 | 267.30 K | $5.20 B |
| 11/25/2025 | $86.05 | $87.09 (1.21%) | $87.67 | $86.05 | 459.60 K | $5.14 B |
| 11/24/2025 | $86.75 | $86.71 (-0.05%) | $87.17 | $84.78 | 515.70 K | $5.12 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
