Spire Inc. (SR) Stock Price History
Historical prices from 1980 to 2026
- 1M
- +13.6%
- 3M
- +9.9%
- YTD
- +6.7%
- 1Y
- +0.1%
- 3Y
- +15.2%
- 5Y
- +7.7%
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
- -5.8%
SR Stock Price Trajectory (1980–2026)
As of November 8, 2026, Spire Inc. (SR) trades at $88.81, representing a +0.1% return over the past year. The stock has delivered a +69.2% total return over five years (+7.7% 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 -6.8%, currently trading 5% above its 200-day moving average, indicating continued institutional support.
When compared to Utilities sector peers NJR (+20.2% 1Y), NFG (-5.8% 1Y), and NWN (+11.1% 1Y), SR has underperformed the peer group average. Compare SR vs NJR →
SR Historical Price Data · from 1980
Rows 1–50 of 11,809| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-11-06 | 87.79 | 89.40 | 87.75 | 88.81 | 416K | -0.48% |
| 2026-11-05 | 91.28 | 92.52 | 88.67 | 89.24 | 585K | -1.18% |
| 2026-11-04 | 88.31 | 90.43 | 87.45 | 90.31 | 730K | +2.61% |
| 2026-11-03 | 88.52 | 89.23 | 87.88 | 88.01 | 502K | -0.97% |
| 2026-11-02 | 88.11 | 89.10 | 87.35 | 88.87 | 557K | +0.99% |
| 2026-10-30 | 87.83 | 88.78 | 87.04 | 88.00 | 745K | +1.48% |
| 2026-10-29 | 86.74 | 86.94 | 85.85 | 86.72 | 663K | +1.43% |
| 2026-10-28 | 85.71 | 86.37 | 85.13 | 85.50 | 440K | -0.64% |
| 2026-10-27 | 85.66 | 86.18 | 85.27 | 86.05 | 696K | +0.36% |
| 2026-10-26 | 85.27 | 85.86 | 84.81 | 85.74 | 351K | +0.59% |
| 2026-10-23 | 85.21 | 85.95 | 84.56 | 85.24 | 354K | -0.37% |
| 2026-10-22 | 83.14 | 85.79 | 83.14 | 85.56 | 652K | +3.70% |
| 2026-10-21 | 83.09 | 83.22 | 82.20 | 82.51 | 490K | -0.46% |
| 2026-10-20 | 81.95 | 83.44 | 81.80 | 82.89 | 557K | +2.12% |
| 2026-10-19 | 81.72 | 82.36 | 80.87 | 81.17 | 439K | -1.05% |
| 2026-10-16 | 81.26 | 82.29 | 80.43 | 82.03 | 456K | +1.59% |
| 2026-10-15 | 81.18 | 81.35 | 79.94 | 80.75 | 622K | +1.19% |
| 2026-10-14 | 79.96 | 80.11 | 79.00 | 79.80 | 405K | -0.31% |
| 2026-10-13 | 80.29 | 80.34 | 78.58 | 80.05 | 472K | +0.62% |
| 2026-10-12 | 78.58 | 79.58 | 78.10 | 79.56 | 378K | +1.45% |
| 2026-10-09 | 77.63 | 78.62 | 77.03 | 78.42 | 332K | +0.55% |
| 2026-10-08 | 77.85 | 78.20 | 77.19 | 77.99 | 400K | +0.22% |
| 2026-10-07 | 78.14 | 78.48 | 77.65 | 77.82 | 350K | -0.45% |
| 2026-10-06 | 77.72 | 78.25 | 77.45 | 78.17 | 286K | +0.98% |
| 2026-10-05 | 77.70 | 78.18 | 76.50 | 77.41 | 507K | -0.17% |
| 2026-10-02 | 76.69 | 77.77 | 76.69 | 77.54 | 509K | +1.44% |
| 2026-10-01 | 75.75 | 76.62 | 74.84 | 76.44 | 407K | +0.46% |
| 2026-09-30 | 77.06 | 77.27 | 75.95 | 76.09 | 608K | -0.89% |
| 2026-09-29 | 76.25 | 77.22 | 75.71 | 76.77 | 478K | -0.09% |
| 2026-09-28 | 77.28 | 77.28 | 76.16 | 76.84 | 394K | -0.48% |
| 2026-09-25 | 76.68 | 77.67 | 76.15 | 77.21 | 499K | +0.55% |
| 2026-09-24 | 77.75 | 78.28 | 76.47 | 76.79 | 513K | -0.78% |
| 2026-09-23 | 79.39 | 79.40 | 76.82 | 77.39 | 609K | -1.41% |
| 2026-09-22 | 79.72 | 80.24 | 78.50 | 78.50 | 758K | -1.58% |
| 2026-09-21 | 79.53 | 80.98 | 79.24 | 79.76 | 524K | +0.67% |
| 2026-09-18 | 79.66 | 79.91 | 78.56 | 79.23 | 1.23M | -1.38% |
| 2026-09-17 | 80.05 | 80.86 | 79.74 | 80.34 | 435K | +0.55% |
| 2026-09-16 | 79.97 | 81.13 | 79.73 | 79.90 | 503K | -0.40% |
| 2026-09-15 | 81.15 | 81.16 | 79.58 | 80.22 | 681K | -1.40% |
| 2026-09-14 | 81.18 | 81.52 | 79.86 | 81.36 | 594K | +1.45% |
| 2026-09-11 | 81.41 | 81.66 | 80.11 | 80.20 | 501K | -1.56% |
| 2026-09-10 | 82.05 | 82.09 | 81.07 | 81.47 | 548K | -0.18% |
| 2026-09-09 | 83.60 | 83.62 | 80.63 | 81.62 | 602K | -2.18% |
| 2026-09-08 | 82.53 | 84.11 | 82.53 | 83.44 | 456K | +0.92% |
| 2026-09-04 | 82.96 | 83.85 | 82.42 | 82.68 | 423K | -0.78% |
| 2026-09-03 | 82.02 | 83.82 | 82.02 | 83.33 | 410K | +0.68% |
| 2026-09-02 | 82.82 | 83.36 | 81.29 | 82.77 | 666K | -0.01% |
| 2026-09-01 | 82.24 | 82.86 | 81.80 | 82.78 | 369K | +1.15% |
| 2026-08-31 | 81.58 | 82.74 | 81.13 | 81.84 | 534K | -0.87% |
| 2026-08-28 | 83.05 | 83.91 | 82.33 | 82.56 | 692K | +0.02% |
SR Chart Terminal
Live VCP patterns, Cup & Handle overlays, support/resistance, and AI trade plans.
Live Breakouts Feed
High-probability breakout stocks crossing their pivot across 5 pattern engines.
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
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 +0.1% over the past year, in line with its 5-year annualized CAGR of +7.7%. Price sits above the 200-day moving average.
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 +0.1% places the stock further from 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.