Spire Stock Price History
NYSE: SRUtilitiesOil/Gas TransmissionUSD
78.42+0.43 (+0.55%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
SR price history at a glance
The price history for Spire (SR) on this page begins on February 19, 1973, when the stock closed at $5.56; it most recently closed at $78.42 on October 5, 2026. The highest price in this record is $95.31, reached on April 6, 2026; the latest close is 17.7% below that peak. Across the 52 complete calendar years in the table, SR finished higher in 35 and lower in 17. Its best year was 1984 (+59.4%) and its worst was 1974 (-28.6%).
Over roughly 54 years the share price changed +1309.8%, a 5.1% compound annual price return (excluding dividends). In the last 12 months alone, SR has lost 5.7%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 1973
- $95.31
- Date of high
- Apr 6, 2026
- Low since 1973
- $2.91
- Date of low
- Dec 23, 1974
- 52-week high
- $95.31
- 52-week low
- $74.84
- Last close
- $78.42
SR returns
1 week
+1.13%
1 month
-3.92%
3 months
-2.86%
6 months
-16.91%
Year to date
-5.18%
1 year
-5.73%
3 years
+35.26%
5 years
+21.25%
SR price return, excluding dividends.
SR annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 78.42 | -5.76% |
| 2025 | 83.21 | +21.37% |
| 2024 | 68.56 | +9.98% |
| 2023 | 62.34 | -9.47% |
| 2022 | 68.86 | +5.58% |
| 2021 | 65.22 | +1.84% |
| 2020 | 64.04 | -22.61% |
| 2019 | 82.75 | +12.16% |
| 2018 | 73.78 | -1.82% |
| 2017 | 75.15 | +16.42% |
| 2016 | 64.55 | +8.65% |
| 2015 | 59.41 | +11.44% |
| 2014 | 53.31 | +19.64% |
| 2013 | 44.56 | +15.56% |
| 2012 | 38.56 | -4.72% |
| 2011 | 40.47 | +10.76% |
| 2010 | 36.54 | +8.20% |
| 2009 | 33.77 | -27.86% |
| 2008 | 46.81 | +41.55% |
| 2007 | 33.07 | -5.60% |
| 2006 | 35.03 | +19.92% |
| 2005 | 29.21 | -6.23% |
| 2004 | 31.15 | +8.16% |
| 2003 | 28.80 | +18.52% |
| 2002 | 24.30 | -1.22% |
| 2001 | 24.60 | +5.24% |
| 2000 | 23.38 | +8.09% |
| 1999 | 21.63 | -19.16% |
| 1998 | 26.75 | -0.93% |
| 1997 | 27.00 | +13.09% |
| 1996 | 23.88 | +12.35% |
| 1995 | 21.25 | +6.92% |
| 1994 | 19.88 | -16.32% |
| 1993 | 23.75 | +17.28% |
| 1992 | 20.25 | +13.29% |
| 1991 | 17.88 | +17.70% |
| 1990 | 15.19 | -10.66% |
| 1989 | 17.00 | +9.68% |
| 1988 | 15.50 | +10.22% |
| 1987 | 14.06 | -22.95% |
| 1986 | 18.25 | +23.21% |
| 1985 | 14.81 | +18.50% |
| 1984 | 12.50 | +59.36% |
| 1983 | 7.84 | +24.88% |
| 1982 | 6.28 | +25.63% |
| 1981 | 5.00 | -14.44% |
| 1980 | 5.84 | +23.03% |
| 1979 | 4.75 | +4.83% |
| 1978 | 4.53 | -9.94% |
| 1977 | 5.03 | -0.62% |
| 1976 | 5.06 | +14.08% |
| 1975 | 4.44 | +29.09% |
| 1974 | 3.44 | -28.57% |
| 1973* | 4.81 | -13.48% |
* Partial year: the record begins after the start of 1973; return measured from the first available close.
2026 return is year to date.
SR daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 77.63 | 78.62 | 77.03 | 78.42 | +0.55% | |
| 77.85 | 78.20 | 77.20 | 77.99 | +0.22% | |
| 78.14 | 78.48 | 77.65 | 77.82 | -0.45% | |
| 77.72 | 78.25 | 77.45 | 78.17 | +0.98% | |
| 77.70 | 78.18 | 76.50 | 77.41 | -0.17% | |
| 76.69 | 77.77 | 76.69 | 77.54 | +1.44% | |
| 75.75 | 76.62 | 74.84 | 76.44 | +0.46% | |
| 77.06 | 77.27 | 75.95 | 76.09 | -0.89% | |
| 76.25 | 77.22 | 75.71 | 76.77 | -0.09% | |
| 77.28 | 77.28 | 76.16 | 76.84 | -0.48% | |
| 76.68 | 77.67 | 76.15 | 77.21 | +0.55% | |
| 77.75 | 78.28 | 76.47 | 76.79 | -0.78% | |
| 79.39 | 79.40 | 76.82 | 77.39 | -1.41% | |
| 79.72 | 80.24 | 78.50 | 78.50 | -1.58% | |
| 79.53 | 80.98 | 79.24 | 79.76 | +0.67% | |
| 79.66 | 79.91 | 78.56 | 79.23 | -1.38% | |
| 80.05 | 80.86 | 79.74 | 80.34 | +0.55% | |
| 79.98 | 81.13 | 79.73 | 79.90 | -0.40% | |
| 81.15 | 81.16 | 79.58 | 80.22 | -1.40% | |
| 81.18 | 81.52 | 79.87 | 81.36 | +1.45% | |
| 81.41 | 81.66 | 80.11 | 80.20 | -1.56% | |
| 82.05 | 82.09 | 81.07 | 81.47 | -0.18% | |
| 83.60 | 83.62 | 80.63 | 81.62 | -2.18% | |
| 82.53 | 84.11 | 82.53 | 83.44 | +0.92% | |
| 82.96 | 83.85 | 82.42 | 82.68 | -0.78% | |
| 82.02 | 83.82 | 82.02 | 83.33 | +0.68% | |
| 82.82 | 83.36 | 81.29 | 82.77 | -0.01% | |
| 82.24 | 82.86 | 81.80 | 82.78 | +1.15% | |
| 81.58 | 82.74 | 81.13 | 81.84 | -0.87% | |
| 83.05 | 83.91 | 82.33 | 82.56 | +0.02% | |
| 82.80 | 83.54 | 82.17 | 82.54 | -1.34% | |
| 82.97 | 84.30 | 82.97 | 83.66 | +0.54% | |
| 81.48 | 83.34 | 81.47 | 83.21 | +1.02% | |
| 79.90 | 82.69 | 79.90 | 82.37 | +1.79% | |
| 84.16 | 84.16 | 80.80 | 80.92 | -2.86% | |
| 83.26 | 84.62 | 82.35 | 83.30 | -0.26% | |
| 83.74 | 84.65 | 83.39 | 83.52 | +0.47% | |
| 83.20 | 84.23 | 83.03 | 83.13 | +1.02% | |
| 82.44 | 83.04 | 81.91 | 82.29 | -0.66% | |
| 83.46 | 83.46 | 82.45 | 82.84 | -0.11% | |
| 82.36 | 84.16 | 82.09 | 82.93 | +0.27% | |
| 83.31 | 83.31 | 81.73 | 82.71 | +0.32% | |
| 81.20 | 82.51 | 80.90 | 82.45 | +1.74% | |
| 81.55 | 82.01 | 80.67 | 81.04 | -1.13% | |
| 80.27 | 82.23 | 80.02 | 81.97 | +1.40% | |
| 82.00 | 82.20 | 80.55 | 80.84 | +0.07% | |
| 79.08 | 80.85 | 78.44 | 80.78 | +1.53% | |
| 79.41 | 80.32 | 78.28 | 79.56 | -0.66% | |
| 80.66 | 81.35 | 79.65 | 80.09 | +0.29% | |
| 81.35 | 81.78 | 79.75 | 79.86 | -0.83% | |
| 80.38 | 80.95 | 79.26 | 80.53 | -0.59% | |
| 82.95 | 83.34 | 80.78 | 81.01 | -1.87% | |
| 83.18 | 84.45 | 82.44 | 82.55 | +0.13% | |
| 83.70 | 83.93 | 82.40 | 82.44 | -1.01% | |
| 83.14 | 84.16 | 82.90 | 83.28 | +0.95% | |
| 81.11 | 83.23 | 80.82 | 82.50 | +0.51% | |
| 81.33 | 82.22 | 80.83 | 82.08 | +1.85% | |
| 80.72 | 81.15 | 80.10 | 80.59 | -0.74% | |
| 81.50 | 82.55 | 80.78 | 81.19 | -0.27% | |
| 83.07 | 84.35 | 81.31 | 81.41 | -0.66% | |
| 80.49 | 82.05 | 80.28 | 81.95 | +2.26% | |
| 81.10 | 81.33 | 80.06 | 80.14 | -1.54% | |
| 82.36 | 82.80 | 81.13 | 81.39 | -1.25% | |
| 81.35 | 82.62 | 81.03 | 82.42 | +2.09% | |
| 80.52 | 81.21 | 80.30 | 80.73 | +0.19% | |
| 79.69 | 81.11 | 79.14 | 80.58 | +0.91% | |
| 81.19 | 81.26 | 79.82 | 79.85 | -1.47% | |
| 79.10 | 81.38 | 79.01 | 81.04 | +3.29% | |
| 79.70 | 79.73 | 77.94 | 78.46 | -1.53% | |
| 78.56 | 79.74 | 78.42 | 79.68 | +2.15% | |
| 77.88 | 78.92 | 77.84 | 78.00 | -0.12% | |
| 78.73 | 79.01 | 77.89 | 78.09 | -1.50% | |
| 80.15 | 80.40 | 78.63 | 79.28 | -1.95% | |
| 79.60 | 80.95 | 78.74 | 80.86 | +1.98% | |
| 79.71 | 80.92 | 78.99 | 79.29 | -0.24% | |
| 79.02 | 79.72 | 78.23 | 79.48 | +1.39% | |
| 76.59 | 78.90 | 75.95 | 78.39 | +3.23% | |
| 76.76 | 77.74 | 75.85 | 75.94 | -1.44% | |
| 77.48 | 77.68 | 76.44 | 77.05 | -0.28% | |
| 77.87 | 78.57 | 76.54 | 77.27 | -1.42% | |
| 78.14 | 79.57 | 77.68 | 78.38 | -0.46% | |
| 78.70 | 79.41 | 78.27 | 78.74 | -0.46% | |
| 78.05 | 79.37 | 78.05 | 79.10 | +1.62% | |
| 79.98 | 80.47 | 77.83 | 77.84 | -3.02% | |
| 81.15 | 81.18 | 79.77 | 80.26 | +0.01% | |
| 80.66 | 81.50 | 79.69 | 80.25 | -0.16% | |
| 81.61 | 82.53 | 80.32 | 80.38 | -2.43% | |
| 81.72 | 83.34 | 81.30 | 82.38 | +1.58% | |
| 81.25 | 82.41 | 80.66 | 81.10 | 0.00% | |
| 81.94 | 83.40 | 81.07 | 81.10 | -1.19% | |
| 80.76 | 82.55 | 80.76 | 82.08 | +1.68% | |
| 81.81 | 82.33 | 80.46 | 80.72 | -1.87% | |
| 83.65 | 83.77 | 82.22 | 82.26 | -1.66% | |
| 85.46 | 85.72 | 83.36 | 83.65 | -2.34% | |
| 86.00 | 87.16 | 85.22 | 85.65 | -0.68% | |
| 87.90 | 87.92 | 86.04 | 86.24 | -0.86% | |
| 86.68 | 87.16 | 85.88 | 86.99 | +0.23% | |
| 86.99 | 87.29 | 85.74 | 86.79 | +0.09% | |
| 87.13 | 87.61 | 86.09 | 86.71 | -0.31% | |
| 86.24 | 88.05 | 86.24 | 86.98 | +0.88% | |
| 86.04 | 86.72 | 85.59 | 86.22 | +0.92% | |
| 86.13 | 86.24 | 84.75 | 85.43 | -0.80% | |
| 86.28 | 87.18 | 85.92 | 86.12 | +0.65% | |
| 85.98 | 86.36 | 84.28 | 85.56 | -1.18% | |
| 86.05 | 87.68 | 85.47 | 86.58 | +0.96% | |
| 86.66 | 86.69 | 85.18 | 85.76 | +0.07% | |
| 86.38 | 86.38 | 85.04 | 85.70 | +0.21% | |
| 86.10 | 86.56 | 84.65 | 85.52 | -0.80% | |
| 88.37 | 90.67 | 85.28 | 86.21 | -4.01% | |
| 90.42 | 91.10 | 89.54 | 89.81 | -0.61% | |
| 89.72 | 90.80 | 89.38 | 90.36 | -0.06% | |
| 91.26 | 91.76 | 90.03 | 90.41 | -0.84% | |
| 89.69 | 91.40 | 89.69 | 91.18 | +1.62% | |
| 90.21 | 91.13 | 89.69 | 89.73 | -1.25% | |
| 90.39 | 91.73 | 90.01 | 90.87 | +0.51% | |
| 91.11 | 92.08 | 90.34 | 90.41 | -0.51% | |
| 91.19 | 91.79 | 90.35 | 90.87 | -0.48% | |
| 89.23 | 91.42 | 89.19 | 91.31 | +2.70% | |
| 89.89 | 90.23 | 88.40 | 88.91 | -0.60% | |
| 92.23 | 92.23 | 89.13 | 89.45 | -2.28% | |
| 92.35 | 93.33 | 91.52 | 91.54 | -0.83% | |
| 92.92 | 93.48 | 92.00 | 92.31 | -1.31% | |
| 91.80 | 93.57 | 91.73 | 93.54 | +1.62% | |
| 92.56 | 92.56 | 91.14 | 92.05 | -0.60% | |
| 91.69 | 93.06 | 91.36 | 92.61 | +0.24% | |
| 94.62 | 94.72 | 91.80 | 92.39 | -2.11% | |
| 94.76 | 95.00 | 94.05 | 94.38 | -0.85% | |
| 93.80 | 95.31 | 93.71 | 95.19 | +1.37% | |
| 92.81 | 94.08 | 92.35 | 93.90 | +0.17% | |
| 92.25 | 94.46 | 92.25 | 93.74 | +1.58% | |
| 92.20 | 92.91 | 92.05 | 92.28 | -0.40% | |
| 91.26 | 92.68 | 90.58 | 92.65 | +1.87% | |
| 89.63 | 91.33 | 89.63 | 90.95 | +0.45% | |
| 90.93 | 91.88 | 89.32 | 90.54 | -0.94% | |
| 91.32 | 91.75 | 89.45 | 91.40 | +0.79% | |
| 91.02 | 91.71 | 90.47 | 90.68 | -0.45% | |
| 90.26 | 91.29 | 90.13 | 91.09 | +0.94% | |
| 90.91 | 90.95 | 89.53 | 90.24 | -0.15% | |
| 90.14 | 91.78 | 90.09 | 90.38 | -0.04% | |
| 89.77 | 91.20 | 88.95 | 90.42 | +2.24% | |
| 91.65 | 91.65 | 88.36 | 88.44 | -3.42% | |
| 91.16 | 92.37 | 90.38 | 91.57 | +0.20% | |
| 91.07 | 91.59 | 90.38 | 91.39 | -0.52% | |
| 92.81 | 93.06 | 91.35 | 91.87 | -0.26% | |
| 93.53 | 94.27 | 91.94 | 92.11 | -0.70% | |
| 91.84 | 92.78 | 91.18 | 92.76 | +1.69% | |
| 90.83 | 91.68 | 89.26 | 91.22 | +1.40% | |
| 90.84 | 90.84 | 89.14 | 89.96 | -1.14% | |
| 90.99 | 92.07 | 90.58 | 91.00 | -0.95% | |
| 91.44 | 92.05 | 90.61 | 91.87 | +0.17% | |
| 89.82 | 91.78 | 89.35 | 91.71 | +0.77% | |
| 90.99 | 91.66 | 90.25 | 91.01 | -1.05% | |
| 90.85 | 92.38 | 90.68 | 91.98 | +0.31% | |
| 90.68 | 92.29 | 88.42 | 91.70 | +0.04% | |
| 91.48 | 92.18 | 90.22 | 91.66 | +0.05% | |
| 91.03 | 92.95 | 90.32 | 91.61 | +0.89% | |
| 90.96 | 92.25 | 90.21 | 90.80 | +0.04% | |
| 90.77 | 91.22 | 89.12 | 90.76 | +0.25% | |
| 90.77 | 91.30 | 90.08 | 90.53 | -0.28% | |
| 90.17 | 91.62 | 89.99 | 90.78 | +0.27% | |
| 90.50 | 91.15 | 89.09 | 90.54 | +1.25% | |
| 89.54 | 90.18 | 89.10 | 89.42 | +0.36% | |
| 91.33 | 91.50 | 88.95 | 89.10 | -2.52% | |
| 92.20 | 92.53 | 91.18 | 91.40 | -0.48% | |
| 90.26 | 91.94 | 90.04 | 91.84 | +1.67% | |
| 88.78 | 90.36 | 88.12 | 90.33 | +2.60% | |
| 86.92 | 88.53 | 85.84 | 88.04 | +1.51% | |
| 85.58 | 87.35 | 85.52 | 86.73 | +1.34% | |
| 85.64 | 85.74 | 84.63 | 85.58 | -0.58% | |
| 84.35 | 86.53 | 84.32 | 86.08 | +0.95% | |
| 84.28 | 86.07 | 84.28 | 85.27 | +1.29% | |
| 85.31 | 85.77 | 84.01 | 84.18 | -0.85% | |
| 85.14 | 87.00 | 83.65 | 84.90 | -0.49% | |
| 85.20 | 85.96 | 84.85 | 85.32 | +0.98% | |
| 82.19 | 84.81 | 82.19 | 84.49 | -0.44% | |
| 84.26 | 85.23 | 83.90 | 84.86 | +1.05% | |
| 83.73 | 85.26 | 83.56 | 83.98 | -0.93% | |
| 83.89 | 84.85 | 83.89 | 84.77 | +0.84% | |
| 83.27 | 84.57 | 83.27 | 84.06 | +1.55% | |
| 83.54 | 83.59 | 82.25 | 82.78 | -1.51% | |
| 84.38 | 84.43 | 82.90 | 84.05 | -0.44% | |
| 84.03 | 84.62 | 82.74 | 84.42 | +0.99% | |
| 83.54 | 83.92 | 83.00 | 83.59 | +0.06% | |
| 82.47 | 83.75 | 82.32 | 83.54 | +0.70% | |
| 82.86 | 83.70 | 82.74 | 82.96 | +0.34% | |
| 81.72 | 83.21 | 81.01 | 82.68 | +1.40% | |
| 81.97 | 82.38 | 80.92 | 81.54 | -0.65% | |
| 82.07 | 83.07 | 81.64 | 82.07 | -0.13% | |
| 83.28 | 84.60 | 81.86 | 82.18 | -1.43% | |
| 81.70 | 83.49 | 81.70 | 83.37 | +1.75% | |
| 82.52 | 82.52 | 80.87 | 81.94 | -0.05% | |
| 81.92 | 82.58 | 81.55 | 81.98 | -0.28% | |
| 82.82 | 83.49 | 80.85 | 82.21 | -1.20% | |
| 82.42 | 83.39 | 81.81 | 83.21 | +0.62% | |
| 83.02 | 83.25 | 82.19 | 82.70 | -0.51% | |
| 83.01 | 83.66 | 82.87 | 83.12 | -0.10% | |
| 83.19 | 83.47 | 82.68 | 83.20 | +0.28% | |
| 83.39 | 83.61 | 82.62 | 82.97 | -0.58% | |
| 82.69 | 83.54 | 82.69 | 83.45 | +0.31% | |
| 82.78 | 83.81 | 82.50 | 83.19 | +0.51% | |
| 82.08 | 83.35 | 82.03 | 82.77 | +0.25% | |
| 83.79 | 83.83 | 82.01 | 82.56 | -1.76% | |
| 84.14 | 84.68 | 83.30 | 84.04 | +0.14% | |
| 84.25 | 84.76 | 83.56 | 83.92 | +0.26% | |
| 84.53 | 85.03 | 83.34 | 83.70 | -0.24% | |
| 83.71 | 83.90 | 82.47 | 83.90 | +0.71% | |
| 82.59 | 83.62 | 82.05 | 83.31 | +1.44% | |
| 81.71 | 82.58 | 81.42 | 82.13 | -0.09% | |
| 82.19 | 82.84 | 81.58 | 82.20 | +0.04% | |
| 82.63 | 83.14 | 81.84 | 82.17 | -0.25% | |
| 82.55 | 82.85 | 81.50 | 82.38 | -0.06% | |
| 82.24 | 83.02 | 82.12 | 82.43 | +0.07% | |
| 83.26 | 83.86 | 82.19 | 82.37 | -1.75% | |
| 85.45 | 85.77 | 83.64 | 83.84 | -1.10% | |
| 86.84 | 87.14 | 84.75 | 84.77 | -2.33% | |
| 88.34 | 88.63 | 86.30 | 86.79 | -2.11% | |
| 88.66 | 88.66 | 88.05 | 88.66 | +0.57% | |
| 87.15 | 88.26 | 86.57 | 88.16 | +1.23% | |
| 86.05 | 87.67 | 86.05 | 87.09 | +0.44% | |
| 86.75 | 87.17 | 84.78 | 86.71 | +0.71% | |
| 86.14 | 87.06 | 85.15 | 86.10 | +0.83% | |
| 85.78 | 87.12 | 85.36 | 85.39 | +0.27% | |
| 85.85 | 86.73 | 85.13 | 85.16 | -1.16% | |
| 85.06 | 86.60 | 84.96 | 86.16 | +1.58% | |
| 87.59 | 87.75 | 84.71 | 84.82 | -2.51% | |
| 86.69 | 89.98 | 85.76 | 87.00 | -2.42% | |
| 90.65 | 90.89 | 88.88 | 89.16 | -1.54% | |
| 90.45 | 90.99 | 89.97 | 90.55 | -0.23% | |
| 89.93 | 91.11 | 88.81 | 90.76 | +1.32% | |
| 89.73 | 90.27 | 88.99 | 89.58 | -0.11% | |
| 89.00 | 89.97 | 88.22 | 89.68 | +1.08% | |
| 87.23 | 88.91 | 87.23 | 88.72 | +1.56% | |
| 88.43 | 89.07 | 86.55 | 87.36 | -1.19% | |
| 87.86 | 88.91 | 86.59 | 88.41 | +0.67% | |
| 86.14 | 87.96 | 84.84 | 87.82 | +1.64% | |
| 86.77 | 87.27 | 85.68 | 86.40 | -1.23% | |
| 87.00 | 88.18 | 86.84 | 87.48 | +0.69% | |
| 88.62 | 89.07 | 86.25 | 86.88 | -1.40% | |
| 88.32 | 88.42 | 87.03 | 88.11 | -0.56% | |
| 88.58 | 88.87 | 87.86 | 88.61 | -0.33% | |
| 88.69 | 89.09 | 87.63 | 88.90 | +0.55% | |
| 87.58 | 88.46 | 86.55 | 88.41 | +1.47% | |
| 87.13 | 87.42 | 86.45 | 87.13 | +0.30% | |
| 87.10 | 87.64 | 86.40 | 86.87 | -0.40% | |
| 85.79 | 87.42 | 85.68 | 87.22 | +2.19% | |
| 85.01 | 85.62 | 84.72 | 85.35 | +0.57% | |
| 85.24 | 86.31 | 84.59 | 84.87 | -0.71% | |
| 84.14 | 85.53 | 84.00 | 85.48 | +1.81% | |
| 82.87 | 84.07 | 82.69 | 83.96 | +1.34% | |
| 83.19 | 83.39 | 82.46 | 82.85 | +0.66% | |
| 83.53 | 83.82 | 82.08 | 82.31 | -1.06% | |
| 83.79 | 83.95 | 82.54 | 83.19 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the SR chart for longer ranges.