Spire Inc (SR) Historical Stock Data
82.37 ↓1.47 (-1.75%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, SR is down -0.18% a day on average. There have been 15 days where Spire Inc closed green and 15 days where SR closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2025-11-10 | 89.73 | 89.58 | ↓$0.15 (-0.17%) | 88.99 | 90.27 | 243.59K |
| 2025-11-07 | 89.00 | 89.68 | ↑$0.68 (0.76%) | 88.22 | 89.97 | 210.19K |
| 2025-11-06 | 87.23 | 88.72 | ↑$1.49 (1.71%) | 87.23 | 88.91 | 388.56K |
| 2025-11-05 | 88.43 | 87.36 | ↓$1.07 (-1.21%) | 86.55 | 89.07 | 450.68K |
| 2025-11-04 | 87.86 | 88.41 | ↑$0.55 (0.63%) | 86.59 | 88.91 | 210.99K |
| 2025-11-03 | 86.14 | 87.82 | ↑$1.68 (1.95%) | 84.99 | 87.95 | 304.26K |
| 2025-10-31 | 86.77 | 86.40 | ↓$0.37 (-0.43%) | 85.69 | 87.27 | 254.35K |
| 2025-10-30 | 87.00 | 87.48 | ↑$0.48 (0.55%) | 86.84 | 88.18 | 229.38K |
| 2025-10-29 | 88.62 | 86.88 | ↓$1.74 (-1.96%) | 86.25 | 88.81 | 501.76K |
| 2025-10-28 | 88.32 | 88.11 | ↓$0.21 (-0.24%) | 87.03 | 88.42 | 381.55K |
| 2025-10-27 | 88.58 | 88.61 | ↑$0.03 (0.03%) | 87.86 | 88.87 | 343.25K |
| 2025-10-24 | 88.69 | 88.90 | ↑$0.21 (0.24%) | 87.63 | 89.09 | 371.70K |
| 2025-10-23 | 87.58 | 88.41 | ↑$0.83 (0.95%) | 86.55 | 88.44 | 0.95M |
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