Spire Inc.
SRNYSEUtilities● Active
$80.38
$-2.00(-2.43%)
Market Cap$4.8B
P/E Ratio—
52W High$95.31
52W Low$71.24
Spire Inc.（SR）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
sr · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$95.31
Apr 9, 2026
-15.7% from here
5-Year Low5Y
$53.77
Oct 3, 2023
+49.5% from low
IPO Priceadj.
$5.53
Feb 21, 1973
+1.4K% since IPO
1 Year Ago
$73.84
Jun 9, 2025
+8.9% in 1Y
5 Years Ago
$73.08
Jun 8, 2021
+10.0% in 5Y
10 Years Ago
$65.71
Jun 8, 2016
+22.3% in 10Y
Historical Price Data · SR
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $81.61 | $82.67 | $80.63 | $80.73 | $80.73 | 235K | -1.08% |
| Jun 5, 2026 | $81.72 | $83.34 | $81.30 | $82.38 | $82.38 | 712K | +0.81% |
| Jun 4, 2026 | $81.25 | $82.41 | $80.66 | $81.10 | $81.10 | 281K | -0.18% |
| Jun 3, 2026 | $81.94 | $83.40 | $81.07 | $81.10 | $81.10 | 520K | -1.03% |
| Jun 2, 2026 | $80.76 | $82.55 | $80.76 | $82.08 | $82.08 | 404K | +1.63% |
| Jun 1, 2026 | $81.81 | $82.33 | $80.46 | $80.72 | $80.72 | 410K | -1.33% |
| May 29, 2026 | $83.65 | $83.77 | $82.22 | $82.26 | $82.26 | 463K | -1.66% |
| May 28, 2026 | $85.46 | $85.72 | $83.36 | $83.65 | $83.65 | 438K | -2.12% |
| May 27, 2026 | $86.00 | $87.16 | $85.22 | $85.65 | $85.65 | 562K | -0.41% |
| May 26, 2026 | $87.90 | $87.92 | $86.04 | $86.24 | $86.24 | 376K | -1.89% |
| May 22, 2026 | $86.68 | $87.16 | $85.88 | $86.99 | $86.99 | 458K | +0.36% |
| May 21, 2026 | $86.99 | $87.29 | $85.74 | $86.79 | $86.79 | 372K | -0.23% |
| May 20, 2026 | $87.13 | $87.61 | $86.09 | $86.71 | $86.71 | 433K | -0.48% |
| May 19, 2026 | $86.24 | $88.05 | $86.24 | $86.98 | $86.98 | 268K | +0.86% |
| May 18, 2026 | $86.04 | $86.72 | $85.59 | $86.22 | $86.22 | 363K | +0.21% |
| May 15, 2026 | $86.13 | $86.24 | $84.75 | $85.43 | $85.43 | 446K | -0.81% |
| May 14, 2026 | $86.28 | $87.18 | $85.92 | $86.12 | $86.12 | 296K | -0.19% |
| May 13, 2026 | $85.98 | $86.36 | $84.28 | $85.56 | $85.56 | 316K | -0.49% |
| May 12, 2026 | $86.05 | $87.68 | $85.47 | $86.58 | $86.58 | 515K | +0.62% |
| May 11, 2026 | $86.66 | $86.69 | $85.18 | $85.76 | $85.76 | 541K | -1.04% |
Showing 1–20 of 1,255 records
Annual Stock Price Performance · SR
Jan 1 → Dec 31 · 6 years2026-2.1%$82.42 → $80.73
-2.1%
2025+20.9%$68.41 → $82.70
+20.9%
2024+8.8%$62.34 → $67.83
+8.8%
2023-10.3%$69.51 → $62.34
-10.3%
2022+5.3%$65.39 → $68.86
+5.3%
2021-10.9%$73.20 → $65.22
-10.9%
Best Year2025 · +20.9%
Worst Year2021 · -10.9%
Positive Years3 / 6
Avg Annual Return+2.0%
6Y Total Return+10.3%
6Y CAGR~+1.6% / yr
Similar Companies in Utilities
View sector
GE Vernova Inc.
GEV
$933.85+0.00%
Mkt Cap $250.9B
NextEra Energy, Inc.
NEE
$84.01+0.00%
Mkt Cap $175.2B
The Southern Company
SO
$91.28+0.00%
Mkt Cap $102.9B
Duke Energy Corporation
DUK
$122.05+0.00%
Mkt Cap $95.1B
Constellation Energy Corporation
CEG
$250.67+0.00%
Mkt Cap $90.5B
National Grid plc
NGG
$80.17+0.00%
Mkt Cap $79.8B
American Electric Power Company, Inc.
AEP
$126.77+0.00%
Mkt Cap $69.0B
Sempra
SRE
$89.00+0.00%
Mkt Cap $58.2B
Dominion Energy, Inc.
D
$65.52+0.00%
Mkt Cap $57.6B
The Southern Company
SOMN
$49.87+0.00%
Mkt Cap $55.3BWhat If You Invested in SR?
If you invested $1,000 in SR 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$1,223
Total Return+22.3%
CAGR~+2.0% / yr
Profit+$223
Based on Jun 8, 2016 · $65.71Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Spire Inc.（SR）所属板块为 Utilities，主要交易场所为 NYSE。本页行情快照中的最近价为 $80.38。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
SR 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
SR 历史股价FMP 日线复权 OHLCV