Spire Inc. Common Stock (SR)

Historical Prices For Spire Inc. Common Stock (SR)

Date Range:

2025-04-05 - 2025-07-05

Date	Open	High	Low	Close	Volume	Adjusted Close
7/03/2025	73.72	74.20	73.46	74.06	225,396	74.06
7/02/2025	73.12	74.03	73.12	73.41	481,227	73.41
7/01/2025	72.72	74.46	72.60	73.57	509,165	73.57
6/30/2025	72.97	73.33	72.39	72.99	281,467	72.99
6/27/2025	73.51	74.33	72.78	72.89	880,909	72.89
6/26/2025	73.08	73.75	72.71	73.68	465,966	73.68
6/25/2025	74.10	74.24	72.81	72.93	511,802	72.93
6/24/2025	74.14	74.81	74.14	74.50	387,790	74.50
6/23/2025	73.25	74.50	73.25	74.48	322,563	74.48
6/20/2025	72.45	73.24	72.42	72.87	818,157	72.87
6/18/2025	72.19	72.94	71.86	72.41	592,543	72.41
6/17/2025	71.85	72.24	71.28	72.22	369,016	72.22
6/16/2025	72.59	72.99	71.56	72.04	337,266	72.04
6/13/2025	72.89	73.31	72.00	72.26	342,844	72.26
6/12/2025	73.17	73.30	72.48	73.30	608,928	73.30
6/11/2025	73.85	74.24	73.05	73.23	316,206	73.23
6/10/2025	73.96	74.57	73.87	74.55	309,393	73.77
6/09/2025	73.38	74.24	73.10	73.84	316,207	73.06
6/06/2025	74.20	74.31	73.18	73.63	344,533	72.85
6/05/2025	73.15	73.81	72.69	73.60	355,919	72.83
6/04/2025	74.86	74.86	73.17	73.31	685,475	72.54
6/03/2025	74.92	75.32	73.96	75.21	536,680	74.42
6/02/2025	74.87	75.28	73.90	74.65	436,224	73.86
5/30/2025	74.91	75.54	74.69	75.28	496,301	74.49
5/29/2025	73.50	74.90	73.11	74.79	412,260	74.00
5/28/2025	75.19	75.28	73.50	73.74	481,563	72.96
5/27/2025	75.06	75.69	74.60	75.40	467,154	74.61
5/23/2025	73.90	74.76	73.06	74.62	385,455	73.83
5/22/2025	73.88	74.03	72.70	73.47	398,993	72.70
5/21/2025	75.03	75.56	73.93	74.24	525,653	73.46
5/20/2025	74.47	75.94	74.42	75.14	548,929	74.35
5/19/2025	73.32	74.50	72.89	74.45	331,188	73.67
5/16/2025	72.54	73.33	72.34	73.31	285,886	72.54
5/15/2025	71.72	72.83	71.62	72.59	446,112	71.83
5/14/2025	71.46	71.60	69.94	71.03	310,268	70.28
5/13/2025	72.12	72.67	71.50	71.79	351,642	71.03
5/12/2025	75.03	75.03	72.05	72.19	334,433	71.43
5/09/2025	75.15	75.22	74.25	74.66	336,715	73.87
5/08/2025	75.95	76.41	74.91	75.02	357,941	74.23
5/07/2025	76.47	76.95	75.99	76.11	280,478	75.31
5/06/2025	76.30	77.00	75.72	76.62	426,442	75.81
5/05/2025	76.15	76.43	75.52	76.04	329,131	75.24
5/02/2025	76.56	77.06	75.53	76.48	399,862	75.67
5/01/2025	76.91	76.91	75.55	76.29	527,213	75.49
4/30/2025	77.58	77.58	73.05	76.54	715,092	75.73
4/29/2025	77.22	77.58	76.86	77.06	563,553	76.25
4/28/2025	76.85	77.41	76.26	77.39	438,509	76.58
4/25/2025	76.57	78.54	76.27	77.02	472,442	76.21
4/24/2025	77.36	78.07	76.88	77.96	371,363	77.14
4/23/2025	77.48	78.23	76.85	77.51	389,310	76.69
4/22/2025	77.18	78.48	77.15	77.88	402,545	77.06
4/21/2025	77.59	77.93	75.97	76.70	474,324	75.89
4/17/2025	77.39	79.02	77.39	77.60	365,261	76.78
4/16/2025	77.02	78.13	76.93	77.52	508,073	76.70
4/15/2025	76.47	77.16	76.25	76.77	384,319	75.96
4/14/2025	76.08	76.61	74.80	76.30	347,543	75.50
4/11/2025	74.74	75.65	73.45	75.04	370,978	74.25
4/10/2025	74.25	75.84	73.11	74.65	475,205	73.86
4/09/2025	73.27	76.44	71.28	74.56	618,944	73.77
4/08/2025	74.89	76.15	73.27	73.96	746,191	73.18
4/07/2025	73.89	75.52	72.17	73.73	721,529	72.95