Spire Inc. Common Stock (SR)

Historical Prices For Spire Inc. Common Stock (SR)

Date Range:

2025-01-09 - 2025-04-09

Date	Open	High	Low	Close	Volume	Adjusted Close
4/08/2025	74.89	76.15	73.27	73.96	746,191	73.96
4/07/2025	73.89	75.52	72.17	73.73	721,529	73.73
4/04/2025	77.56	78.43	74.41	75.79	718,434	75.79
4/03/2025	78.17	79.81	77.98	79.07	576,405	79.07
4/02/2025	78.39	79.22	78.27	78.83	268,182	78.83
4/01/2025	78.28	78.90	77.81	78.75	453,659	78.75
3/31/2025	78.32	79.11	77.64	78.25	412,190	78.25
3/28/2025	77.87	78.53	77.42	78.20	508,636	78.20
3/27/2025	77.63	77.93	77.09	77.49	360,842	77.49
3/26/2025	76.96	77.72	76.96	77.31	359,827	77.31
3/25/2025	76.85	77.36	76.12	76.78	401,761	76.78
3/24/2025	76.76	77.52	76.31	77.03	370,000	77.03
3/21/2025	76.93	77.36	76.00	76.41	898,892	76.41
3/20/2025	78.11	78.83	77.10	77.41	936,847	77.41
3/19/2025	76.91	77.05	76.01	76.91	360,079	76.91
3/18/2025	76.20	76.64	75.37	76.31	434,511	76.31
3/17/2025	75.80	76.96	75.80	76.27	333,992	76.27
3/14/2025	74.92	76.19	74.72	76.11	564,532	76.11
3/13/2025	75.37	75.94	73.94	74.79	756,518	74.79
3/12/2025	75.13	75.80	73.91	75.01	558,997	75.01
3/11/2025	75.63	76.25	74.67	75.36	477,347	75.36
3/10/2025	76.50	77.43	75.29	75.94	571,690	75.16
3/07/2025	76.20	77.21	76.05	76.50	599,570	75.71
3/06/2025	76.20	76.37	74.69	75.95	446,281	75.16
3/05/2025	76.27	77.15	76.27	76.76	319,161	75.97
3/04/2025	77.74	78.80	76.88	76.90	564,375	76.11
3/03/2025	76.82	78.33	76.42	78.02	398,330	77.21
2/28/2025	76.37	76.95	76.09	76.86	490,858	76.07
2/27/2025	75.20	76.30	74.60	75.84	428,006	75.06
2/26/2025	75.88	76.80	75.79	76.39	529,215	75.60
2/25/2025	76.01	76.41	75.05	75.64	432,141	74.86
2/24/2025	75.48	76.26	75.09	75.91	329,822	75.13
2/21/2025	74.45	75.70	74.03	75.07	454,867	74.29
2/20/2025	73.79	74.47	73.11	73.94	250,029	73.18
2/19/2025	74.29	74.70	73.92	74.35	202,168	73.58
2/18/2025	73.79	74.81	73.23	74.71	295,758	73.94
2/14/2025	73.52	74.50	73.26	73.91	899,721	73.15
2/13/2025	72.90	73.56	72.63	73.37	292,104	72.61
2/12/2025	71.92	73.15	71.92	72.97	261,698	72.22
2/11/2025	71.60	72.97	71.60	72.95	289,448	72.20
2/10/2025	71.50	72.10	71.17	71.88	270,257	71.14
2/07/2025	72.04	72.28	71.27	71.38	409,136	70.64
2/06/2025	72.29	73.49	71.98	72.27	889,965	71.52
2/05/2025	68.48	71.87	68.48	71.22	393,184	70.48
2/04/2025	70.55	71.52	70.16	71.05	452,695	70.32
2/03/2025	69.91	71.57	69.82	71.42	289,332	70.68
1/31/2025	71.13	71.35	70.35	70.96	731,544	70.23
1/30/2025	70.14	71.99	69.89	71.64	320,105	70.90
1/29/2025	70.59	71.30	68.96	69.45	380,419	68.73
1/28/2025	70.71	71.11	70.03	70.59	199,512	69.86
1/27/2025	70.75	71.27	69.76	71.09	391,092	70.36
1/24/2025	68.70	69.67	68.68	69.65	257,773	68.93
1/23/2025	69.79	69.95	68.94	69.39	282,515	68.67
1/22/2025	71.68	71.68	69.35	69.50	402,745	68.78
1/21/2025	70.01	72.78	70.01	72.32	612,436	71.57
1/17/2025	68.97	69.85	68.80	69.60	295,077	68.88
1/16/2025	67.63	68.77	67.34	68.71	443,234	68.00
1/15/2025	68.43	68.43	67.16	67.59	256,097	66.89
1/14/2025	66.41	67.46	66.33	67.44	190,391	66.74
1/13/2025	65.64	66.36	65.48	66.29	201,449	65.60
1/10/2025	66.61	67.04	65.15	65.62	324,288	64.94