Spire Inc. (SR) Stock Price History
Historical prices from 1980 to 2026
- 1M
- -10.6%
- 3M
- -15.7%
- YTD
- -7.4%
- 1Y
- +6.4%
- 3Y
- +6.9%
- 5Y
- +1.2%
Loading 10-year price history...
SR Historical Performance
SR Annual Returns
Year-by-year price performance · 2002–2026
- 2002 annual price return
- -2.8%
- 2003 annual price return
- +16.9%
- 2004 annual price return
- +8.2%
- 2005 annual price return
- -3.9%
- 2006 annual price return
- +17.6%
- 2007 annual price return
- -3.7%
- 2008 annual price return
- +37.2%
- 2009 annual price return
- -27.9%
- 2010 annual price return
- +6.1%
- 2011 annual price return
- +9.1%
- 2012 annual price return
- -5.0%
- 2013 annual price return
- +16.8%
- 2014 annual price return
- +18.6%
- 2015 annual price return
- +11.4%
- 2016 annual price return
- +10.1%
- 2017 annual price return
- +16.8%
- 2018 annual price return
- -0.0%
- 2019 annual price return
- +15.1%
- 2020 annual price return
- -22.4%
- 2021 annual price return
- +2.9%
- 2022 annual price return
- +5.6%
- 2023 annual price return
- -10.3%
- 2024 annual price return
- +6.4%
- 2025 annual price return
- +20.9%
- 2026 annual price return
- +10.1%
SR Stock Price Trajectory (1980–2026)
As of June 22, 2026, Spire Inc. (SR) trades at $77.05, representing a +6.4% return over the past year. The stock has delivered a +26.8% total return over five years (+1.2% CAGR), reflecting significant long-term value creation.
The stock reached its all-time high of $95.31 on April 9, 2026. From this peak, SR has corrected -19.2%, currently trading 10% below its 200-day moving average, suggesting potential weakness.
When compared to Utilities sector peers NJR (+24.6% 1Y), NFG (-11.2% 1Y), and NWN (+23.4% 1Y), SR has underperformed the peer group average. Compare SR vs NJR →
SR Historical Price Data · from 1980
Rows 1–50 of 11,712| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-06-18 | 77.48 | 77.68 | 76.42 | 77.05 | 969K | -0.28% |
| 2026-06-17 | 78.00 | 78.57 | 76.54 | 77.27 | 534K | -1.42% |
| 2026-06-16 | 78.14 | 79.56 | 77.68 | 78.38 | 579K | -0.46% |
| 2026-06-15 | 78.70 | 79.18 | 78.27 | 78.74 | 366K | -0.46% |
| 2026-06-12 | 78.05 | 79.37 | 78.05 | 79.10 | 759K | +1.62% |
| 2026-06-11 | 79.98 | 80.38 | 77.84 | 77.84 | 569K | -3.02% |
| 2026-06-10 | 80.50 | 81.18 | 79.77 | 80.26 | 677K | +0.01% |
| 2026-06-09 | 80.66 | 81.50 | 79.69 | 80.25 | 822K | -0.16% |
| 2026-06-08 | 81.61 | 82.53 | 80.32 | 80.38 | 558K | -2.43% |
| 2026-06-05 | 81.80 | 83.34 | 81.30 | 82.38 | 614K | +1.58% |
| 2026-06-04 | 81.25 | 82.41 | 80.58 | 81.10 | 233K | 0.00% |
| 2026-06-03 | 81.94 | 83.39 | 81.09 | 81.10 | 508K | -1.19% |
| 2026-06-02 | 80.76 | 82.55 | 80.76 | 82.08 | 390K | +1.68% |
| 2026-06-01 | 81.74 | 82.33 | 80.46 | 80.72 | 397K | -1.87% |
| 2026-05-29 | 83.65 | 83.70 | 82.24 | 82.26 | 247K | -1.69% |
| 2026-05-28 | 85.46 | 85.72 | 83.36 | 83.67 | 342K | -2.31% |
| 2026-05-27 | 86.13 | 87.16 | 85.22 | 85.65 | 537K | -0.68% |
| 2026-05-26 | 87.90 | 87.92 | 86.04 | 86.24 | 365K | -0.86% |
| 2026-05-22 | 86.68 | 87.16 | 85.88 | 86.99 | 69K | +0.23% |
| 2026-05-21 | 86.99 | 87.28 | 85.74 | 86.79 | 344K | +0.09% |
| 2026-05-20 | 87.44 | 87.61 | 86.09 | 86.71 | 404K | -0.31% |
| 2026-05-19 | 86.47 | 88.05 | 86.41 | 86.98 | 180K | +0.88% |
| 2026-05-18 | 86.04 | 86.72 | 85.59 | 86.22 | 354K | +0.92% |
| 2026-05-15 | 85.60 | 86.24 | 84.75 | 85.43 | 404K | -0.80% |
| 2026-05-14 | 86.28 | 87.05 | 85.90 | 86.12 | 287K | +0.65% |
| 2026-05-13 | 85.98 | 86.36 | 84.28 | 85.56 | 289K | -1.18% |
| 2026-05-12 | 86.05 | 87.68 | 85.47 | 86.58 | 474K | +0.96% |
| 2026-05-11 | 86.20 | 86.69 | 85.18 | 85.76 | 535K | +0.07% |
| 2026-05-08 | 86.38 | 86.38 | 85.04 | 85.70 | 493K | +0.21% |
| 2026-05-07 | 86.10 | 86.56 | 84.65 | 85.52 | 660K | -0.80% |
| 2026-05-06 | 89.82 | 90.67 | 85.28 | 86.21 | 1.15M | -4.00% |
| 2026-05-05 | 90.42 | 91.08 | 89.52 | 89.80 | 79K | -0.62% |
| 2026-05-04 | 89.72 | 90.82 | 89.38 | 90.36 | 277K | -0.06% |
| 2026-05-01 | 91.26 | 91.76 | 90.10 | 90.41 | 237K | -0.84% |
| 2026-04-30 | 89.69 | 91.40 | 89.69 | 91.18 | 323K | +1.62% |
| 2026-04-29 | 90.21 | 91.13 | 89.69 | 89.73 | 265K | -1.25% |
| 2026-04-28 | 91.25 | 91.40 | 90.00 | 90.87 | 239K | +0.51% |
| 2026-04-27 | 91.46 | 91.94 | 90.35 | 90.41 | 182K | -0.51% |
| 2026-04-24 | 91.19 | 91.78 | 90.35 | 90.87 | 262K | -0.48% |
| 2026-04-23 | 89.22 | 91.42 | 89.19 | 91.31 | 239K | +2.70% |
| 2026-04-22 | 89.89 | 90.23 | 88.40 | 88.91 | 234K | -0.60% |
| 2026-04-21 | 91.73 | 91.73 | 89.13 | 89.45 | 284K | -2.28% |
| 2026-04-20 | 92.35 | 93.33 | 91.52 | 91.54 | 196K | -0.83% |
| 2026-04-17 | 92.92 | 93.48 | 92.00 | 92.31 | 618K | -1.31% |
| 2026-04-16 | 91.80 | 93.55 | 91.73 | 93.54 | 426K | +1.62% |
| 2026-04-15 | 92.56 | 92.56 | 91.14 | 92.05 | 347K | -0.60% |
| 2026-04-14 | 91.66 | 93.06 | 91.36 | 92.61 | 305K | +0.24% |
| 2026-04-13 | 94.35 | 94.72 | 91.80 | 92.39 | 194K | -2.11% |
| 2026-04-10 | 94.76 | 95.00 | 94.05 | 94.38 | 231K | -0.85% |
| 2026-04-09 | 93.80 | 95.31 | 93.70 | 95.19 | 272K | +1.37% |
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
Peer Comparison
Compare growth, multiples, and margins vs sector.
SR — Frequently Asked Questions
Quick answers to the most common questions about buying SR stock.
How has SR stock performed recently?
SR returned +6.4% over the past year, beating its 5-year annualized CAGR of +1.2%. The stock trades below its 200-day moving average, confirming the uptrend.
What is SR's all-time high price?
Spire Inc. reached $95.31 on 2026-04-09. The 52-week high is $95.31. Current 1-year return of +6.4% places the stock closer to historical peaks.
Where can I download SR historical price data?
This page provides SR daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 1980-2026, downloadable in CSV format.