Historical Stock Price
SR historical stock prices picture
Spire (SR) has the following price history information. Looking back at SR historical stock prices for the last five trading days, on March 21, 2024, SR opened at $60.00, traded as high as $60.43 and as low as $59.62, and closed at $59.66. Trading volume was a total of 319.20K shares. On March 22, 2024, SR opened at $60.08, traded as high as $60.08 and as low as $59.44, and closed at $59.77. Trading volume was a total of 287.60K shares. On March 25, 2024, SR opened at $60.12, traded as high as $60.36 and as low as $59.48, and closed at $59.86. Trading volume was a total of 286.80K shares. On March 26, 2024, SR opened at $60.02, traded as high as $60.02 and as low as $58.96, and closed at $59.53. Trading volume was a total of 276.80K shares. On March 27, 2024, SR opened at $59.86, traded as high as $60.68 and as low as $59.86, and closed at $60.57. Trading volume was a total of 404.90K shares.

SR Historical Stock Prices By Date:

SR historical cagr picture

Below, we examine the compound annual growth rate — CAGR for short — of an investment into Spire shares, starting with a $10,000 purchase of SR, and working forward through the historical stock price information to today.

Growth of $10,000.00
With Dividends Reinvested

Start date: 03/31/2014
End date: 03/27/2024
Start price/share: $47.15
End price/share: $60.57
Starting shares: 212.09
Ending shares: 303.11
Dividends reinvested/share: $23.63
Total return: 83.59%
Average Annual Total Return: 6.27%
Starting investment: $10,000.00
Ending investment: $18,366.84
Years: 10.00
 
Growth of $10,000.00
Without Dividends Reinvested

Start date: 03/31/2014
End date: 03/27/2024
Start price/share: $47.15
End price/share: $60.57
Dividends collected/share: $23.63
Total return: 78.57%
Average Annual Total Return: 5.97%
Starting investment: $10,000.00
Ending investment: $17,855.02
Years: 10.00
Date Open High Low Close Volume
03/21/2024 $60.00 $60.43 $59.62 $59.66 319.20K
03/22/2024 $60.08 $60.08 $59.44 $59.77 287.60K
03/25/2024 $60.12 $60.36 $59.48 $59.86 286.80K
03/26/2024 $60.02 $60.02 $58.96 $59.53 276.80K
03/27/2024 $59.86 $60.68 $59.86 $60.57 404.90K
Spire is the holding company for Spire Missouri Inc. (Spire Missouri), Spire Alabama Inc. (Spire Alabama), other gas utilities, and gas-related businesses. Co. has two primary business segments: Gas Utility and Gas Marketing. The Gas Utility segment includes: Spire Missouri, which is a public utility engaged in the purchase, retail distribution and sale of natural gas, with offices located in Missouri; and Spire Alabama, which is a public utility engaged in the purchase, retail distribution and sale of natural gas principally in central and northern Alabama. The Gas Marketing segment includes Co.'s wholly owned subsidiary, Spire Marketing Inc., which provides natural gas marketing services.
Date Close
03/21/2024$59.66
03/22/2024$59.77
03/25/2024$59.86
03/26/2024$59.53
03/27/2024$60.57
SR is categorized under the Utilities sector; below are some other companies in the same sector:

SRE Historical Stock Prices
STR Historical Stock Prices
SWX Historical Stock Prices
SXE Historical Stock Prices
TE Historical Stock Prices
TEG Historical Stock Prices
TERP Historical Stock Prices
TLN Historical Stock Prices
TRIT Historical Stock Prices
TVC Historical Stock Prices

Also explore: SR shares outstanding history

Email EnvelopeFree SR Email Alerts:
Get Dividend Alerts
Get SEC Filing Alerts


SR Historical Stock Prices | www.HistoricalStockPrice.com | Copyright © 2013 - 2024, All Rights Reserved

Nothing in www.HistoricalStockPrice.com is intended to be investment advice, nor does it represent the opinion of, counsel from, or recommendations by BNK Invest Inc. or any of its affiliates, subsidiaries or partners. Split history database is not guaranteed to be complete or free of errors. None of the information contained herein constitutes a recommendation that any particular security, portfolio, transaction, or investment strategy is suitable for any specific person. All viewers agree that under no circumstances will BNK Invest, Inc,. its subsidiaries, partners, officers, employees, affiliates, or agents be held liable for any loss or damage caused by your reliance on information obtained. By visiting, using or viewing this site, you agree to the following Full Disclaimer & Terms of Service. Video widget and market videos powered by Market News Video. Quote and option data delayed at least 15 minutes; stock quote data powered by Ticker Technologies, and Mergent.
X
Wait! Don't leave yet.
Want to receive our latest research absolutely free?


Click the button below for your complimentary copy of Your Early Retirement Portfolio: Dividends Up to 9.5%—Every Month—Forever.

You'll discover the details on 4 stocks and funds that pay you massive dividends as high as 9.5%.