SR - SPIRE MISSOURI INC
91.54
-0.770 -0.841%
Share volume: 207,423
Last Updated: 04-20-2026
Utilities/Natural Gas Distribution:
-0.10%
PREVIOUS CLOSE
CHG
CHG%
$92.31
-0.77
-0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-20-2026 | $92.35 | $92.35 | $93.33 | $93.33 | $91.52 | $91.52 | $91.54 | $91.54 | 207,423 | $207,423.00 |
| 04-17-2026 | $92.92 | $92.92 | $93.48 | $93.48 | $92.00 | $92.00 | $92.31 | $92.31 | 630,780 | $630,780.00 |
| 04-16-2026 | $91.80 | $91.80 | $93.57 | $93.57 | $91.73 | $91.73 | $93.54 | $93.54 | 436,812 | $436,812.00 |
| 04-15-2026 | $92.56 | $92.56 | $92.56 | $92.56 | $91.14 | $91.14 | $92.05 | $92.05 | 447,263 | $447,263.00 |
| 04-14-2026 | $91.69 | $91.69 | $93.06 | $93.06 | $91.36 | $91.36 | $92.61 | $92.61 | 319,523 | $319,523.00 |
| 04-13-2026 | $94.62 | $94.62 | $94.72 | $94.72 | $91.80 | $91.80 | $92.39 | $92.39 | 270,781 | $270,781.00 |
| 04-10-2026 | $94.76 | $94.76 | $95.00 | $95.00 | $94.05 | $94.05 | $94.38 | $94.38 | 239,538 | $239,538.00 |
| 04-09-2026 | $93.80 | $93.80 | $95.31 | $95.31 | $93.71 | $93.71 | $95.19 | $95.19 | 290,528 | $290,528.00 |
| 04-08-2026 | $92.81 | $92.81 | $94.08 | $94.08 | $92.35 | $92.35 | $93.90 | $93.90 | 451,726 | $451,726.00 |
| 04-07-2026 | $92.25 | $92.25 | $94.46 | $94.46 | $92.25 | $92.25 | $93.74 | $93.74 | 371,926 | $371,926.00 |