Spire Inc. (SR) Stock Price History
Historical prices from 1980 to 2026
- 1M
- -6.0%
- 3M
- -1.3%
- YTD
- -7.0%
- 1Y
- -1.2%
- 3Y
- +9.8%
- 5Y
- +4.9%
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
- -4.0%
SR Stock Price Trajectory (1980–2026)
As of September 24, 2026, Spire Inc. (SR) trades at $77.39, representing a -1.2% return over the past year. The stock has delivered a +51.7% total return over five years (+4.9% 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 -18.8%, currently trading 9% below its 200-day moving average, suggesting potential weakness.
When compared to Utilities sector peers NJR (+10.5% 1Y), NFG (-12.1% 1Y), and NWN (+8.4% 1Y), SR has underperformed the peer group average. Compare SR vs NJR →
SR Historical Price Data · from 1980
Rows 1–50 of 11,777| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-09-23 | 79.39 | 79.39 | 76.82 | 77.39 | 600K | -1.41% |
| 2026-09-22 | 79.44 | 79.87 | 78.50 | 78.50 | 756K | -1.58% |
| 2026-09-21 | 80.31 | 80.92 | 79.76 | 79.76 | 496K | +0.67% |
| 2026-09-18 | 79.31 | 79.47 | 78.62 | 79.23 | 1.23M | -1.38% |
| 2026-09-17 | 79.79 | 80.86 | 79.75 | 80.34 | 395K | +0.55% |
| 2026-09-16 | 79.97 | 81.19 | 79.73 | 79.90 | 479K | -0.40% |
| 2026-09-15 | 80.75 | 81.11 | 79.56 | 80.22 | 629K | -1.40% |
| 2026-09-14 | 81.18 | 81.53 | 79.86 | 81.36 | 588K | +1.45% |
| 2026-09-11 | 81.41 | 81.66 | 80.11 | 80.20 | 499K | -1.56% |
| 2026-09-10 | 82.05 | 82.08 | 81.07 | 81.47 | 548K | -0.18% |
| 2026-09-09 | 83.35 | 83.35 | 80.63 | 81.62 | 578K | -2.18% |
| 2026-09-08 | 82.56 | 84.11 | 82.53 | 83.44 | 451K | +0.92% |
| 2026-09-04 | 82.96 | 83.83 | 82.42 | 82.68 | 382K | -0.78% |
| 2026-09-03 | 82.02 | 83.82 | 82.02 | 83.33 | 401K | +0.68% |
| 2026-09-02 | 82.82 | 83.36 | 81.25 | 82.77 | 649K | -0.01% |
| 2026-09-01 | 82.20 | 82.85 | 81.78 | 82.78 | 363K | +1.15% |
| 2026-08-31 | 81.58 | 82.74 | 81.14 | 81.84 | 532K | -0.87% |
| 2026-08-28 | 83.05 | 83.91 | 82.33 | 82.56 | 692K | +0.02% |
| 2026-08-27 | 82.80 | 83.54 | 82.17 | 82.54 | 408K | -1.34% |
| 2026-08-26 | 82.97 | 84.30 | 82.97 | 83.66 | 507K | +0.54% |
| 2026-08-25 | 81.48 | 83.34 | 81.48 | 83.21 | 524K | +1.02% |
| 2026-08-24 | 79.90 | 82.69 | 79.90 | 82.37 | 429K | +1.79% |
| 2026-08-21 | 84.16 | 84.16 | 80.80 | 80.92 | 518K | -2.86% |
| 2026-08-20 | 83.26 | 84.62 | 82.35 | 83.30 | 370K | -0.26% |
| 2026-08-19 | 83.74 | 84.65 | 83.39 | 83.52 | 425K | +0.47% |
| 2026-08-18 | 83.20 | 84.23 | 83.03 | 83.13 | 506K | +1.02% |
| 2026-08-17 | 82.44 | 83.04 | 81.91 | 82.29 | 394K | -0.66% |
| 2026-08-14 | 83.46 | 83.46 | 82.45 | 82.84 | 304K | -0.11% |
| 2026-08-13 | 82.36 | 84.16 | 82.09 | 82.93 | 405K | +0.27% |
| 2026-08-12 | 83.31 | 83.31 | 81.73 | 82.71 | 539K | +0.32% |
| 2026-08-11 | 81.20 | 82.51 | 80.90 | 82.45 | 427K | +1.74% |
| 2026-08-10 | 81.55 | 82.01 | 80.67 | 81.04 | 534K | -1.13% |
| 2026-08-07 | 80.27 | 82.23 | 80.02 | 81.97 | 522K | +1.40% |
| 2026-08-06 | 82.00 | 82.20 | 80.55 | 80.84 | 544K | +0.07% |
| 2026-08-05 | 79.08 | 80.85 | 78.44 | 80.78 | 492K | +1.53% |
| 2026-08-04 | 79.41 | 80.32 | 78.28 | 79.56 | 555K | -0.66% |
| 2026-08-03 | 80.66 | 81.35 | 79.65 | 80.09 | 395K | +0.29% |
| 2026-07-31 | 81.35 | 81.78 | 79.75 | 79.86 | 566K | -0.83% |
| 2026-07-30 | 80.38 | 80.95 | 79.26 | 80.53 | 411K | -0.59% |
| 2026-07-29 | 82.95 | 83.34 | 80.78 | 81.01 | 400K | -1.87% |
| 2026-07-28 | 83.18 | 84.45 | 82.44 | 82.55 | 386K | +0.13% |
| 2026-07-27 | 83.70 | 83.93 | 82.40 | 82.44 | 412K | -1.01% |
| 2026-07-24 | 83.14 | 84.16 | 82.90 | 83.28 | 408K | +0.95% |
| 2026-07-23 | 81.11 | 83.23 | 80.82 | 82.50 | 473K | +0.51% |
| 2026-07-22 | 81.33 | 82.22 | 80.83 | 82.08 | 295K | +1.85% |
| 2026-07-21 | 80.72 | 81.15 | 80.10 | 80.59 | 334K | -0.74% |
| 2026-07-20 | 81.50 | 82.55 | 80.78 | 81.19 | 425K | -0.27% |
| 2026-07-17 | 83.07 | 84.35 | 81.31 | 81.41 | 411K | -0.66% |
| 2026-07-16 | 80.49 | 82.05 | 80.28 | 81.95 | 345K | +2.26% |
| 2026-07-15 | 81.10 | 81.33 | 80.06 | 80.14 | 337K | -1.54% |
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 declined -1.2% over the past year, below its 5-year annualized CAGR of +4.9%. The stock trades below its 200-day moving average, reflecting the downtrend.
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 -1.2% 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.