Spire Inc (SR) — Historique des cours

Au 2026-10-16 — actualisé chaque nuit depuis le data lake Closelook. Lectures de journal, pas un conseil.

Cours quotidiens

Date	Ouverture	Plus haut	Plus bas	Clôture	Var. %	Volume
2026-10-16	81.26	82.29	80.43	82.03	+1.59%	456,300
2026-10-15	81.18	81.35	79.94	80.75	+1.19%	622,100
2026-10-14	79.96	80.11	79.00	79.80	-0.31%	404,600
2026-10-13	80.29	80.34	78.59	80.05	+0.62%	471,700
2026-10-12	78.58	79.58	78.10	79.56	+1.45%	378,200
2026-10-09	77.63	78.62	77.03	78.42	+0.55%	331,900
2026-10-08	77.85	78.20	77.20	77.99	+0.22%	399,800
2026-10-07	78.14	78.48	77.65	77.82	-0.45%	349,800
2026-10-06	77.72	78.25	77.45	78.17	+0.98%	286,100
2026-10-05	77.70	78.18	76.50	77.41	-0.17%	506,900
2026-10-02	76.69	77.77	76.69	77.54	+1.44%	509,000
2026-10-01	75.75	76.62	74.84	76.44	+0.46%	407,400
2026-09-30	77.06	77.27	75.95	76.09	-0.89%	608,400
2026-09-29	76.25	77.22	75.71	76.77	-0.09%	477,500
2026-09-28	77.28	77.28	76.16	76.84	-0.48%	393,500
2026-09-25	76.68	77.67	76.15	77.21	+0.55%	499,400
2026-09-24	77.75	78.28	76.47	76.79	-0.78%	512,900
2026-09-23	79.39	79.40	76.82	77.39	-1.41%	608,900
2026-09-22	79.72	80.24	78.50	78.50	-1.58%	758,247
2026-09-21	79.53	80.98	79.23	79.76	+0.67%	523,928
2026-09-18	79.66	79.91	78.56	79.23	-1.38%	1,231,500
2026-09-17	80.05	80.86	79.74	80.34	+0.55%	434,800
2026-09-16	79.98	81.13	79.73	79.90	-0.40%	502,500
2026-09-15	81.15	81.16	79.58	80.22	-1.40%	681,200
2026-09-14	81.18	81.52	79.87	81.36	+1.45%	587,600
2026-09-11	81.41	81.66	80.11	80.20	-1.56%	500,600
2026-09-10	82.05	82.09	81.07	81.47	-0.18%	547,700
2026-09-09	83.60	83.62	80.63	81.62	-2.18%	601,600
2026-09-08	82.53	84.11	82.53	83.44	+0.92%	456,200
2026-09-04	82.96	83.85	82.42	82.68	-0.78%	422,800
2026-09-03	82.02	83.82	82.02	83.33	+0.68%	409,800
2026-09-02	82.82	83.36	81.29	82.77	-0.01%	665,600
2026-09-01	82.24	82.86	81.80	82.78	+1.15%	369,300
2026-08-31	81.58	82.74	81.13	81.84	-0.87%	533,500
2026-08-28	83.05	83.91	82.33	82.56	+0.02%	692,100
2026-08-27	82.80	83.54	82.17	82.54	-1.34%	408,400
2026-08-26	82.97	84.30	82.97	83.66	+0.54%	506,800
2026-08-25	81.48	83.34	81.47	83.21	+1.02%	524,400
2026-08-24	79.90	82.69	79.90	82.37	+1.79%	429,000
2026-08-21	84.16	84.16	80.80	80.92	-2.86%	518,000
2026-08-20	83.26	84.62	82.35	83.30	-0.26%	370,000
2026-08-19	83.74	84.65	83.39	83.52	+0.47%	424,600
2026-08-18	83.20	84.23	83.03	83.13	+1.02%	505,600
2026-08-17	82.44	83.04	81.91	82.29	-0.66%	393,500
2026-08-14	83.46	83.46	82.45	82.84	-0.11%	303,500
2026-08-13	82.36	84.16	82.09	82.93	+0.27%	405,400
2026-08-12	83.31	83.31	81.73	82.71	+0.32%	538,500
2026-08-11	81.20	82.51	80.90	82.45	+1.74%	426,500
2026-08-10	81.55	82.01	80.67	81.04	-1.13%	534,400
2026-08-07	80.27	82.23	80.02	81.97	+1.40%	521,900
2026-08-06	82.00	82.20	80.55	80.84	+0.07%	544,000
2026-08-05	79.08	80.85	78.44	80.78	+1.53%	492,000
2026-08-04	79.41	80.32	78.28	79.56	-0.66%	554,900
2026-08-03	80.66	81.35	79.65	80.09	+0.29%	394,500
2026-07-31	81.35	81.78	79.75	79.86	-0.83%	566,400
2026-07-30	80.38	80.95	79.26	80.53	-0.59%	411,400
2026-07-29	82.95	83.34	80.78	81.01	-1.87%	400,000
2026-07-28	83.18	84.45	82.44	82.55	+0.13%	385,700
2026-07-27	83.70	83.93	82.40	82.44	-1.01%	411,700
2026-07-24	83.14	84.16	82.90	83.28	+0.95%	408,000
2026-07-23	81.11	83.23	80.82	82.50	+0.51%	472,800
2026-07-22	81.33	82.22	80.83	82.08	+1.85%	294,600
2026-07-21	80.72	81.15	80.10	80.59	-0.74%	334,300
2026-07-20	81.50	82.55	80.78	81.19	-0.27%	425,300
2026-07-17	83.07	84.35	81.31	81.41	-0.66%	410,500
2026-07-16	80.49	82.05	80.28	81.95	+2.26%	344,800
2026-07-15	81.10	81.33	80.06	80.14	-1.54%	336,600
2026-07-14	82.36	82.80	81.13	81.39	-1.25%	372,800
2026-07-13	81.35	82.62	81.03	82.42	+2.09%	390,700
2026-07-10	80.52	81.21	80.30	80.73	+0.19%	297,900
2026-07-09	79.69	81.11	79.14	80.58	+0.91%	539,600
2026-07-08	81.19	81.26	79.82	79.85	-1.47%	574,800
2026-07-07	79.10	81.38	79.01	81.04	+3.29%	602,100
2026-07-06	79.70	79.73	77.94	78.46	-1.53%	778,700
2026-07-02	78.56	79.74	78.42	79.68	+2.15%	715,500
2026-07-01	77.88	78.92	77.84	78.00	-0.12%	889,700
2026-06-30	78.73	79.01	77.89	78.09	-1.50%	822,300
2026-06-29	80.15	80.40	78.63	79.28	-1.95%	716,100
2026-06-26	79.60	80.95	78.74	80.86	+1.98%	1,975,200
2026-06-25	79.71	80.92	78.99	79.29	-0.24%	698,300
2026-06-24	79.02	79.72	78.23	79.48	+1.39%	936,200
2026-06-23	76.59	78.90	75.95	78.39	+3.23%	866,600
2026-06-22	76.76	77.74	75.85	75.94	-1.44%	664,600
2026-06-18	77.48	77.68	76.44	77.05	-0.28%	1,016,200
2026-06-17	77.87	78.57	76.54	77.27	-1.42%	572,600
2026-06-16	78.14	79.57	77.68	78.38	-0.46%	591,500
2026-06-15	78.70	79.41	78.27	78.74	-0.46%	609,300
2026-06-12	78.05	79.37	78.05	79.10	+1.62%	762,000
2026-06-11	79.98	80.47	77.83	77.84	-3.02%	579,100
2026-06-10	81.15	81.18	79.77	80.26	+0.01%	898,600
2026-06-09	80.66	81.50	79.69	80.25	-0.16%	833,300
2026-06-08	81.61	82.53	80.32	80.38	-2.43%	565,900
2026-06-05	81.72	83.34	81.30	82.38	+1.58%	712,000
2026-06-04	81.25	82.41	80.66	81.10	+0.00%	281,000
2026-06-03	81.94	83.40	81.07	81.10	-1.19%	519,800
2026-06-02	80.76	82.55	80.76	82.08	+1.68%	403,800
2026-06-01	81.81	82.33	80.46	80.72	-1.87%	410,400
2026-05-29	83.65	83.77	82.22	82.26	-1.66%	462,600
2026-05-28	85.46	85.72	83.36	83.65	-2.34%	438,300
2026-05-27	86.00	87.16	85.22	85.65	-0.68%	561,500
2026-05-26	87.90	87.92	86.04	86.24	-0.86%	375,800
2026-05-22	86.68	87.16	85.88	86.99	+0.23%	458,100
2026-05-21	86.99	87.29	85.74	86.79	+0.09%	372,300
2026-05-20	87.13	87.61	86.09	86.71	-0.31%	432,800
2026-05-19	86.24	88.05	86.24	86.98	+0.88%	268,100
2026-05-18	86.04	86.72	85.59	86.22	+0.92%	362,500
2026-05-15	86.13	86.24	84.75	85.43	-0.80%	445,600
2026-05-14	86.28	87.18	85.92	86.12	+0.65%	296,100
2026-05-13	85.98	86.36	84.28	85.56	-1.18%	316,300
2026-05-12	86.05	87.68	85.47	86.58	+0.96%	515,400
2026-05-11	86.66	86.69	85.18	85.76	+0.07%	541,100
2026-05-08	86.38	86.38	85.04	85.70	+0.21%	506,000
2026-05-07	86.10	86.56	84.65	85.52	-0.80%	686,500
2026-05-06	88.37	90.67	85.28	86.21	-4.01%	1,161,000
2026-05-05	90.42	91.10	89.54	89.81	-0.61%	262,300
2026-05-04	89.72	90.80	89.38	90.36	-0.06%	285,800
2026-05-01	91.26	91.76	90.03	90.41	-0.84%	248,800
2026-04-30	89.69	91.40	89.69	91.18	+1.62%	333,900
2026-04-29	90.21	91.13	89.69	89.73	-1.25%	265,000
2026-04-28	90.39	91.73	90.01	90.87	+0.51%	248,000
2026-04-27	91.11	92.08	90.34	90.41	-0.51%	292,800
2026-04-24	91.19	91.79	90.35	90.87	-0.48%	339,700
2026-04-23	89.23	91.42	89.19	91.31	+2.70%	275,500
2026-04-22	89.89	90.23	88.40	88.91	-0.60%	245,700
2026-04-21	92.23	92.23	89.13	89.45	-2.28%	329,300
2026-04-20	92.35	93.33	91.52	91.54	-0.83%	207,400
2026-04-17	92.92	93.48	92.00	92.31	-1.31%	630,800
2026-04-16	91.80	93.57	91.73	93.54	+1.62%	436,800
2026-04-15	92.56	92.56	91.14	92.05	-0.60%	447,300
2026-04-14	91.69	93.06	91.36	92.61	+0.24%	319,500
2026-04-13	94.62	94.72	91.80	92.39	-2.11%	270,800
2026-04-10	94.76	95.00	94.05	94.38	-0.85%	239,500
2026-04-09	93.80	95.31	93.71	95.19	+1.37%	290,500
2026-04-08	92.81	94.08	92.35	93.90	+0.17%	451,700
2026-04-07	92.25	94.46	92.25	93.74	+1.58%	371,900
2026-04-06	92.20	92.91	92.05	92.28	-0.40%	328,400
2026-04-02	91.26	92.68	90.58	92.65	+1.87%	316,400
2026-04-01	89.63	91.33	89.63	90.95	+0.45%	299,500
2026-03-31	90.93	91.88	89.32	90.54	-0.94%	418,100
2026-03-30	91.32	91.75	89.45	91.40	+0.79%	556,100
2026-03-27	91.02	91.71	90.47	90.68	-0.45%	284,200
2026-03-26	90.26	91.29	90.13	91.09	+0.94%	274,000
2026-03-25	90.91	90.95	89.53	90.24	-0.15%	280,600
2026-03-24	90.14	91.78	90.09	90.38	-0.04%	325,800
2026-03-23	89.77	91.20	88.95	90.42	+2.24%	342,000
2026-03-20	91.65	91.65	88.36	88.44	-3.42%	1,052,900
2026-03-19	91.16	92.37	90.38	91.57	+0.20%	276,100
2026-03-18	91.07	91.59	90.38	91.39	-0.52%	410,600
2026-03-17	92.81	93.06	91.35	91.87	-0.26%	348,000
2026-03-16	93.53	94.27	91.94	92.11	-0.70%	256,300
2026-03-13	91.84	92.78	91.18	92.76	+1.69%	332,900
2026-03-12	90.83	91.68	89.26	91.22	+1.40%	309,500
2026-03-11	90.84	90.84	89.14	89.96	-1.14%	299,800
2026-03-10	90.99	92.07	90.58	91.00	-0.95%	384,500
2026-03-09	91.44	92.05	90.61	91.87	+0.17%	302,900
2026-03-06	89.82	91.78	89.35	91.71	+0.77%	342,800
2026-03-05	90.99	91.66	90.25	91.01	-1.05%	239,800
2026-03-04	90.85	92.38	90.68	91.98	+0.31%	243,100
2026-03-03	90.68	92.29	88.42	91.70	+0.04%	495,600
2026-03-02	91.48	92.18	90.22	91.66	+0.05%	406,100
2026-02-27	91.03	92.95	90.32	91.61	+0.89%	640,000
2026-02-26	90.96	92.25	90.21	90.80	+0.04%	496,200
2026-02-25	90.77	91.22	89.12	90.76	+0.25%	279,000
2026-02-24	90.77	91.30	90.08	90.53	-0.28%	225,400
2026-02-23	90.17	91.62	89.99	90.78	+0.27%	219,300
2026-02-20	90.50	91.15	89.09	90.54	+1.25%	312,800
2026-02-19	89.54	90.18	89.10	89.42	+0.36%	416,000
2026-02-18	91.33	91.50	88.95	89.10	-2.52%	375,500
2026-02-17	92.20	92.53	91.18	91.40	-0.48%	251,500
2026-02-13	90.26	91.94	90.04	91.84	+1.67%	360,100
2026-02-12	88.78	90.36	88.12	90.33	+2.60%	527,100
2026-02-11	86.92	88.53	85.84	88.04	+1.51%	397,600
2026-02-10	85.58	87.35	85.52	86.73	+1.34%	255,700
2026-02-09	85.64	85.74	84.63	85.58	-0.58%	341,000
2026-02-06	84.35	86.53	84.32	86.08	+0.95%	457,100
2026-02-05	84.28	86.07	84.28	85.27	+1.29%	567,800
2026-02-04	85.31	85.77	84.01	84.18	-0.85%	372,600
2026-02-03	85.14	87.00	83.65	84.90	-0.49%	636,500
2026-02-02	85.20	85.96	84.85	85.32	+0.98%	465,200
2026-01-30	82.19	84.81	82.19	84.49	-0.44%	851,000
2026-01-29	84.26	85.23	83.90	84.86	+1.05%	294,300
2026-01-28	83.73	85.26	83.56	83.98	-0.93%	339,400
2026-01-27	83.89	84.85	83.89	84.77	+0.84%	216,900
2026-01-26	83.27	84.57	83.27	84.06	+1.55%	281,700
2026-01-23	83.54	83.59	82.25	82.78	-1.51%	300,800
2026-01-22	84.38	84.43	82.90	84.05	-0.44%	476,300
2026-01-21	84.03	84.62	82.74	84.42	+0.99%	379,500
2026-01-20	83.54	83.92	83.00	83.59	+0.06%	309,400
2026-01-16	82.47	83.75	82.32	83.54	+0.70%	377,600
2026-01-15	82.86	83.70	82.74	82.96	+0.34%	382,100
2026-01-14	81.72	83.21	81.01	82.68	+1.40%	447,800
2026-01-13	81.97	82.38	80.92	81.54	-0.65%	426,200
2026-01-12	82.07	83.07	81.64	82.07	-0.13%	364,200
2026-01-09	83.28	84.60	81.86	82.18	-1.43%	480,700
2026-01-08	81.70	83.49	81.70	83.37	+1.75%	268,300
2026-01-07	82.52	82.52	80.87	81.94	-0.05%	362,900
2026-01-06	81.92	82.58	81.55	81.98	-0.28%	348,400
2026-01-05	82.82	83.49	80.85	82.21	-1.20%	402,300
2026-01-02	82.42	83.39	81.81	83.21	+0.62%	323,200
2025-12-31	83.02	83.25	82.19	82.70	-0.51%	387,600
2025-12-30	83.01	83.66	82.87	83.12	-0.10%	227,000
2025-12-29	83.19	83.47	82.68	83.20	+0.28%	433,100
2025-12-26	83.39	83.61	82.62	82.97	-0.58%	322,400
2025-12-24	82.69	83.54	82.69	83.45	+0.31%	129,500
2025-12-23	82.78	83.81	82.50	83.19	+0.51%	319,500
2025-12-22	82.08	83.35	82.03	82.77	+0.25%	485,400
2025-12-19	83.79	83.83	82.01	82.56	-1.76%	1,212,100
2025-12-18	84.14	84.68	83.30	84.04	+0.14%	450,600
2025-12-17	84.25	84.76	83.56	83.92	+0.26%	522,800
2025-12-16	84.53	85.03	83.34	83.70	-0.24%	477,600
2025-12-15	83.71	83.90	82.47	83.90	+0.71%	363,600
2025-12-12	82.59	83.62	82.05	83.31	+1.44%	489,500
2025-12-11	81.71	82.58	81.42	82.13	-0.09%	435,700
2025-12-10	82.19	82.84	81.58	82.20	+0.04%	674,000
2025-12-09	82.63	83.14	81.84	82.17	-0.25%	348,900
2025-12-08	82.55	82.85	81.50	82.38	-0.06%	323,200
2025-12-05	82.24	83.02	82.12	82.43	+0.07%	403,700
2025-12-04	83.26	83.86	82.19	82.37	-1.75%	487,700
2025-12-03	85.45	85.77	83.64	83.84	-1.10%	425,600
2025-12-02	86.84	87.14	84.75	84.77	-2.33%	262,400
2025-12-01	88.34	88.63	86.30	86.79	-2.11%	311,300
2025-11-28	88.66	88.66	88.05	88.66	+0.57%	122,800
2025-11-26	87.15	88.26	86.57	88.16	+1.23%	267,300
2025-11-25	86.05	87.67	86.05	87.09	+0.44%	459,600
2025-11-24	86.75	87.17	84.78	86.71	+0.71%	515,700
2025-11-21	86.14	87.06	85.15	86.10	+0.83%	383,700
2025-11-20	85.78	87.12	85.36	85.39	+0.27%	349,000
2025-11-19	85.85	86.73	85.13	85.16	-1.16%	332,400
2025-11-18	85.06	86.60	84.96	86.16	+1.58%	542,800
2025-11-17	87.59	87.75	84.71	84.82	-2.51%	637,900
2025-11-14	86.69	89.98	85.76	87.00	-2.42%	832,600
2025-11-13	90.65	90.89	88.88	89.16	-1.54%	793,700
2025-11-12	90.45	90.99	89.97	90.55	-0.23%	535,500
2025-11-11	89.93	91.11	88.81	90.76	+1.32%	381,800
2025-11-10	89.73	90.27	88.99	89.58	-0.11%	308,400
2025-11-07	89.00	89.97	88.22	89.68	+1.08%	304,200
2025-11-06	87.23	88.91	87.23	88.72	+1.56%	388,600
2025-11-05	88.43	89.07	86.55	87.36	-1.19%	628,500
2025-11-04	87.86	88.91	86.59	88.41	+0.67%	290,100
2025-11-03	86.14	87.96	84.84	87.82	+1.64%	411,100
2025-10-31	86.77	87.27	85.68	86.40	-1.23%	647,800
2025-10-30	87.00	88.18	86.84	87.48	+0.69%	306,600
2025-10-29	88.62	89.07	86.25	86.88	-1.40%	501,900
2025-10-28	88.32	88.42	87.03	88.11	-0.56%	381,500
2025-10-27	88.58	88.87	87.86	88.61	-0.33%	343,300
2025-10-24	88.69	89.09	87.63	88.90	+0.55%	371,700
2025-10-23	87.58	88.46	86.55	88.41	+1.47%	950,700
2025-10-22	87.13	87.42	86.45	87.13	+0.30%	314,700
2025-10-21	87.10	87.64	86.40	86.87	-0.40%	366,900
2025-10-20	85.79	87.42	85.68	87.22	+2.19%	373,200

Les 250 dernières séances, de la plus récente à la plus ancienne.

Rendements saisonniers

Meilleur mois historique : Févr (+7.49%). Pire mois : Mai (-5.17%). Sur 2 ans de données quotidiennes (2025–2026).

Janv+2.64%
Févr+7.49%
Mars-0.46%
Avr-1.28%
Mai-5.17%
Juin-2.74%
Juil+1.80%
Août+2.69%
Sept-0.36%
Oct+6.39%
Nov+0.96%
Déc-4.71%

FAQ · à partir des données de cours actuelles · au 2026-10-16

Réponses rapides

Quel est le dernier cours de clôture de Spire Inc (SR) ?

82.03 le 2026-10-16, selon le registre quotidien des cours du data lake Closelook.

Quels sont le plus haut et le plus bas sur 52 semaines de SR ?

Plus haut à 95.31 et plus bas à 74.84 sur les 52 dernières semaines, au 2026-10-16.

Quel est historiquement le mois le plus fort et le plus faible de Spire Inc ?

Historiquement, le mois le plus fort de SR a été Févr (moyenne +7.49%) et le plus faible Mai (moyenne -5.17%), sur 2 ans de données quotidiennes (2025–2026).

Combien d’années de saisonnalité cette page couvre-t-elle ?

2 ans (2025–2026), calculés à partir de 449 bougies quotidiennes du data lake Closelook.