-
5 DAY PERFORMANCE
+3.51% -
1 MONTH PERFORMANCE
+4.69% -
3 MONTH PERFORMANCE
+6.69% -
6 MONTH PERFORMANCE
+9.68% -
YEAR-TO-DATE PERFORMANCE
+11.26% -
1 YEAR PERFORMANCE
+16.06%
Spire Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/21/2024 | $69.14 | $69.36 (0.31%) | $69.43 | $68.44 | 37,298 | |
| 11/20/2024 | $67.33 | $68.39 (1.57%) | $68.43 | $67.06 | 235,768 | $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 |
| 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 |