Spire Inc. (SR) Stock Price History
Historical prices from 2011 to 2026
Loading 10-year price history...
SR Historical Performance
Short-Term Returns
SR Stock Price Trajectory (2011–2026)
As of May 8, 2026, Spire Inc. (SR) trades at $85.52, representing a +12.4% return over the past year. The stock has delivered a +32.1% total return over five years (+2.4% 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 -10.3%, currently trading 1% above its 200-day moving average, indicating continued institutional support.
When compared to Utilities sector peers NJR (+13.8% 1Y), NFG (-2.7% 1Y), and NWN (+13.9% 1Y), SR has underperformed the peer group average. Compare SR vs NJR →
SR Historical Price Data (2025–2026)
Showing 30 of 3,650 recordsLoading full history…
| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 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% |
| 2026-04-08 | 93.07 | 94.08 | 92.34 | 93.90 | 431K | +0.17% |
| 2026-04-07 | 92.25 | 94.46 | 92.25 | 93.74 | 362K | +1.58% |
| 2026-04-06 | 92.64 | 92.91 | 92.05 | 92.28 | 320K | -0.40% |
| 2026-04-02 | 90.92 | 92.68 | 90.58 | 92.65 | 242K | +1.87% |
| 2026-04-01 | 90.63 | 91.33 | 89.63 | 90.95 | 289K | +0.45% |
| 2026-03-31 | 90.93 | 91.88 | 89.32 | 90.54 | 391K | -0.93% |
| 2026-03-30 | 91.32 | 91.75 | 89.44 | 91.39 | 444K | +0.78% |
| 2026-03-27 | 91.02 | 91.71 | 90.47 | 90.68 | 263K | -0.45% |
| 2026-03-26 | 90.26 | 91.29 | 90.13 | 91.09 | 263K | +0.94% |
See SR's True Return
Price is only half the story. See total return with reinvested dividends.
Launch CalculatorIs SR Undervalued?
DCF intrinsic value, peer multiples, and analyst estimates — see what the stock is really worth.
View ValuationCompare SR vs GEV
Side-by-side business, growth, and profitability comparison vs GE Vernova Inc..
Start ComparisonSR — Frequently Asked Questions
Quick answers to the most common questions about buying SR stock.
How has SR stock performed recently?
SR returned +12.4% over the past year, beating its 5-year annualized CAGR of +2.4%. The stock trades above 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 +12.4% 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 2011-2026, downloadable in CSV format.