Spire Inc (SR) Historical Stock Data
83.19 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, SR is down -0.29% a day on average. There have been 14 days where Spire Inc closed green and 16 days where SR closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-23 | 82.78 | 83.19 | ↑$0.41 (0.50%) | 82.50 | 83.81 | 193.73K |
| 2025-12-22 | 82.08 | 82.77 | ↑$0.69 (0.84%) | 82.03 | 83.35 | 177.83K |
| 2025-12-19 | 83.79 | 82.56 | ↓$1.23 (-1.47%) | 82.05 | 83.83 | 298.12K |
| 2025-12-18 | 84.14 | 84.04 | ↓$0.10 (-0.12%) | 83.30 | 84.68 | 318.49K |
| 2025-12-17 | 84.25 | 83.92 | ↓$0.33 (-0.39%) | 83.56 | 84.74 | 282.87K |
| 2025-12-16 | 84.53 | 83.70 | ↓$0.83 (-0.98%) | 83.34 | 85.03 | 288K |
| 2025-12-15 | 83.71 | 83.90 | ↑$0.19 (0.23%) | 82.47 | 83.90 | 363.60K |
| 2025-12-12 | 82.59 | 83.31 | ↑$0.72 (0.87%) | 82.05 | 83.62 | 299.54K |
| 2025-12-11 | 81.71 | 82.13 | ↑$0.42 (0.51%) | 81.42 | 82.58 | 257.45K |
| 2025-12-10 | 82.19 | 82.20 | ↑$0.01 (0.01%) | 81.58 | 82.84 | 289.99K |
| 2025-12-09 | 82.63 | 82.17 | ↓$0.46 (-0.56%) | 81.84 | 83.09 | 252.40K |
| 2025-12-08 | 82.55 | 82.38 | ↓$0.17 (-0.21%) | 81.50 | 82.85 | 259.08K |
| 2025-12-05 | 82.24 | 82.43 | ↑$0.19 (0.23%) | 82.12 | 83.00 | 197.83K |
| 2025-12-04 | 83.26 | 82.37 | ↓$0.89 (-1.07%) | 82.20 | 83.80 | 219.43K |
| 2025-12-03 | 85.45 | 83.84 | ↓$1.61 (-1.88%) | 83.64 | 85.77 | 224.40K |
| 2025-12-02 | 86.84 | 84.77 | ↓$2.07 (-2.38%) | 84.76 | 87.14 | 192.82K |
| 2025-12-01 | 88.34 | 86.79 | ↓$1.55 (-1.75%) | 86.30 | 88.63 | 214.88K |
| 2025-11-28 | 88.66 | 88.66 | ↑$0.00 (0.00%) | 88.05 | 88.66 | 121.54K |
| 2025-11-26 | 87.15 | 88.16 | ↑$1.01 (1.16%) | 86.57 | 88.26 | 182.60K |
| 2025-11-25 | 86.05 | 87.09 | ↑$1.04 (1.21%) | 86.05 | 87.67 | 459.60K |
| 2025-11-24 | 86.75 | 86.71 | ↓$0.04 (-0.05%) | 85.05 | 87.17 | 324.97K |
| 2025-11-21 | 86.14 | 86.10 | ↓$0.04 (-0.05%) | 85.16 | 87.06 | 286.89K |
| 2025-11-20 | 85.78 | 85.39 | ↓$0.39 (-0.45%) | 85.37 | 87.03 | 251.83K |
| 2025-11-19 | 85.85 | 85.16 | ↓$0.69 (-0.80%) | 85.16 | 86.73 | 223.65K |
| 2025-11-18 | 85.06 | 86.16 | ↑$1.10 (1.29%) | 84.96 | 86.60 | 392.78K |
| 2025-11-17 | 87.59 | 84.82 | ↓$2.77 (-3.16%) | 84.72 | 87.75 | 637.10K |
| 2025-11-14 | 86.69 | 87.00 | ↑$0.31 (0.36%) | 85.76 | 89.98 | 688.33K |
| 2025-11-13 | 90.65 | 89.16 | ↓$1.49 (-1.64%) | 88.88 | 90.89 | 793.63K |
| 2025-11-12 | 90.45 | 90.55 | ↑$0.10 (0.11%) | 89.97 | 90.98 | 386.73K |
| 2025-11-11 | 89.93 | 90.76 | ↑$0.83 (0.92%) | 88.81 | 91.10 | 275.28K |
Create an account or log in to view more rows.
$SR Move up
let's buy
$SR still bullish
$SR tomorrow will be an explosion day
I believe it!
$SR Shorts talk the talk but cant walk the walk
$SR I like the stock!
$SR had to buy calls
$SR out of the way
$SR shaking weak hands that’s all
$SR love this stock!!!!
$SR FYI - leaning bullish