5 DAY PERFORMANCE
+0.72%
1 MONTH PERFORMANCE
+0.76%
Spire Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/18/2026 | $25.37 | $25.09 (-1.1%) | $25.43 | $25.07 | 31.79 K | |
| 02/17/2026 | $25.00 | $25.29 (1.16%) | $25.37 | $25.00 | 162.52 K | $1.49 B |
| 02/13/2026 | $24.84 | $24.91 (0.28%) | $25.03 | $24.81 | 136.64 K | $1.47 B |
| 02/12/2026 | $24.75 | $24.80 (0.2%) | $24.87 | $24.71 | 177.90 K | $1.46 B |
| 02/11/2026 | $24.75 | $24.75 (0%) | $24.79 | $24.72 | 27.74 K | $1.46 B |
| 02/10/2026 | $24.77 | $24.72 (-0.2%) | $24.77 | $24.70 | 13.20 K | $1.46 B |
| 02/09/2026 | $24.79 | $24.77 (-0.08%) | $24.80 | $24.68 | 129.70 K | $1.46 B |
| 02/06/2026 | $24.75 | $24.87 (0.48%) | $24.88 | $24.69 | 169.41 K | $1.47 B |
| 02/05/2026 | $24.75 | $24.75 (0%) | $24.86 | $24.74 | 103.71 K | $1.46 B |
| 02/04/2026 | $24.88 | $24.75 (-0.52%) | $24.88 | $24.75 | 58.53 K | $1.46 B |
| 02/03/2026 | $24.82 | $24.93 (0.44%) | $24.95 | $24.82 | 117.11 K | $1.47 B |
| 02/02/2026 | $24.83 | $24.92 (0.36%) | $24.92 | $24.75 | 256.64 K | $1.47 B |
| 01/30/2026 | $24.89 | $24.82 (-0.28%) | $24.89 | $24.70 | 667.83 K | $1.46 B |
| 01/29/2026 | $24.90 | $24.89 (-0.04%) | $24.91 | $24.81 | 93.50 K | $1.47 B |
| 01/28/2026 | $24.92 | $24.90 (-0.08%) | $24.93 | $24.86 | 84.40 K | $1.47 B |
| 01/27/2026 | $24.95 | $24.94 (-0.04%) | $24.95 | $24.91 | 94.11 K | $1.47 B |
| 01/26/2026 | $24.95 | $24.92 (-0.12%) | $24.95 | $24.90 | 59.10 K | $1.47 B |
| 01/23/2026 | $24.97 | $24.95 (-0.08%) | $24.97 | $24.93 | 145.80 K | $1.47 B |
| 01/22/2026 | $24.99 | $24.99 (0%) | $25.00 | $24.85 | 123.64 K | $1.47 B |
| 01/21/2026 | $24.80 | $24.96 (0.65%) | $24.98 | $24.80 | 102.34 K | $1.47 B |
| 01/20/2026 | $24.80 | $24.80 (0%) | $24.84 | $24.58 | 105.00 K | $1.46 B |
| 01/16/2026 | $25.00 | $24.90 (-0.4%) | $25.06 | $24.90 | 240.61 K |
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.
