Spire (SR) | Historique des prix et rendements | 1973 - 2026
Spire Inc. Mid-cap Utilities
Graphique historique des prix Spire
Données historiques des prix Spire
| Date | Clôture | Variation % | Ouverture | Plus haut | Plus bas | Volume |
|---|---|---|---|---|---|---|
| 3 juin 2026 | $81,10 | -1,19% | $81,94 | $83,39 | $81,10 | 428,5K |
| 2 juin 2026 | $82,08 | +1,68% | $80,76 | $82,55 | $80,76 | 296,9K |
| 1 juin 2026 | $80,72 | -1,87% | $81,81 | $82,32 | $80,50 | 410,4K |
| 29 mai 2026 | $82,26 | -1,66% | $83,65 | $83,77 | $82,22 | 462,6K |
| 28 mai 2026 | $83,65 | -2,34% | $85,46 | $85,72 | $83,36 | 438,3K |
| 27 mai 2026 | $85,65 | -0,68% | $86,00 | $87,16 | $85,22 | 561,5K |
| 26 mai 2026 | $86,24 | -0,86% | $87,90 | $87,92 | $86,04 | 375,8K |
| 22 mai 2026 | $86,99 | +0,23% | $86,68 | $87,16 | $85,88 | 458,1K |
| 21 mai 2026 | $86,79 | +0,09% | $86,99 | $87,29 | $85,74 | 372,3K |
| 20 mai 2026 | $86,71 | -0,31% | $87,13 | $87,61 | $86,09 | 432,8K |
| 19 mai 2026 | $86,98 | +0,88% | $86,24 | $88,05 | $86,24 | 268,1K |
| 18 mai 2026 | $86,22 | +0,92% | $86,04 | $86,72 | $85,59 | 273,7K |
| 15 mai 2026 | $85,43 | -0,80% | $86,13 | $86,24 | $84,75 | 445,6K |
| 14 mai 2026 | $86,12 | +0,65% | $86,28 | $87,18 | $85,92 | 296,1K |
| 13 mai 2026 | $85,56 | -1,18% | $85,98 | $86,36 | $84,28 | 316,3K |
| 12 mai 2026 | $86,58 | +0,96% | $86,05 | $87,68 | $85,47 | 515,4K |
| 11 mai 2026 | $85,76 | +0,07% | $86,66 | $86,69 | $85,18 | 541,1K |
| 8 mai 2026 | $85,70 | +0,21% | $86,38 | $86,38 | $85,04 | 506,0K |
| 7 mai 2026 | $85,52 | -0,80% | $86,10 | $86,56 | $84,65 | 686,5K |
| 6 mai 2026 | $86,21 | -4,01% | $88,37 | $90,67 | $85,28 | 1,2M |
| 5 mai 2026 | $89,81 | -0,61% | $90,42 | $91,10 | $89,54 | 262,3K |
| 4 mai 2026 | $90,36 | -0,06% | $89,72 | $90,80 | $89,38 | 285,8K |
| 1 mai 2026 | $90,41 | -0,84% | $91,26 | $91,76 | $90,03 | 248,8K |
| 30 avr. 2026 | $91,18 | +1,62% | $89,69 | $91,40 | $89,69 | 333,9K |
| 29 avr. 2026 | $89,73 | -1,25% | $90,21 | $91,13 | $89,69 | 265,0K |
| 28 avr. 2026 | $90,87 | +0,51% | $90,39 | $91,73 | $90,01 | 248,0K |
| 24 avr. 2026 | $90,87 | -0,48% | $91,19 | $91,79 | $90,35 | 339,7K |
| 23 avr. 2026 | $91,31 | +2,70% | $89,22 | $91,42 | $89,22 | 196,9K |
| 22 avr. 2026 | $88,91 | -0,60% | $89,89 | $90,23 | $88,40 | 245,7K |
| 21 avr. 2026 | $89,45 | -2,28% | $92,23 | $92,23 | $89,13 | 329,3K |
| 20 avr. 2026 | $91,54 | -0,83% | $92,35 | $93,33 | $91,52 | 207,4K |
| 17 avr. 2026 | $92,31 | -1,31% | $92,92 | $93,48 | $92,00 | 630,8K |
| 16 avr. 2026 | $93,54 | +1,62% | $91,80 | $93,57 | $91,73 | 436,8K |
| 15 avr. 2026 | $92,05 | -0,60% | $92,56 | $92,56 | $91,14 | 447,3K |
| 14 avr. 2026 | $92,61 | +0,24% | $91,69 | $93,06 | $91,36 | 319,5K |
| 13 avr. 2026 | $92,39 | -2,11% | $94,62 | $94,72 | $91,80 | 270,8K |
| 10 avr. 2026 | $94,38 | -0,85% | $94,76 | $95,00 | $94,05 | 239,5K |
| 9 avr. 2026 | $95,19 | +1,37% | $93,80 | $95,31 | $93,71 | 290,5K |
| 8 avr. 2026 | $93,90 | +0,17% | $92,81 | $94,08 | $92,35 | 451,7K |
| 7 avr. 2026 | $93,74 | +1,58% | $92,25 | $94,46 | $92,25 | 371,9K |
| 6 avr. 2026 | $92,28 | -0,40% | $92,20 | $92,91 | $92,05 | 328,4K |
| 2 avr. 2026 | $92,65 | +1,87% | $91,26 | $92,68 | $90,58 | 316,4K |
| 1 avr. 2026 | $90,95 | +0,45% | $89,63 | $91,33 | $89,63 | 299,5K |
| 31 mars 2026 | $90,54 | -0,94% | $90,93 | $91,88 | $89,32 | 418,1K |
| 30 mars 2026 | $91,40 | +0,79% | $91,32 | $91,75 | $89,45 | 556,1K |
| 27 mars 2026 | $90,68 | -0,45% | $91,02 | $91,71 | $90,47 | 284,2K |
| 26 mars 2026 | $91,09 | +0,94% | $90,26 | $91,29 | $90,13 | 274,0K |
| 25 mars 2026 | $90,24 | -0,15% | $90,91 | $90,95 | $89,53 | 280,6K |
| 24 mars 2026 | $90,38 | -0,04% | $90,14 | $91,78 | $90,09 | 325,8K |
| 23 mars 2026 | $90,42 | +2,24% | $89,77 | $91,20 | $88,95 | 342,0K |
| 20 mars 2026 | $88,44 | -3,42% | $91,65 | $91,65 | $88,36 | 1,1M |
| 19 mars 2026 | $91,57 | +0,20% | $91,16 | $92,37 | $90,38 | 276,1K |
| 18 mars 2026 | $91,39 | -0,52% | $91,07 | $91,59 | $90,38 | 410,6K |
| 17 mars 2026 | $91,87 | -0,26% | $92,81 | $93,06 | $91,35 | 348,0K |
| 16 mars 2026 | $92,11 | -0,70% | $93,53 | $94,27 | $91,94 | 256,3K |
| 13 mars 2026 | $92,76 | +1,69% | $91,84 | $92,78 | $91,18 | 332,9K |
| 12 mars 2026 | $91,22 | +1,40% | $90,83 | $91,68 | $89,26 | 309,5K |
| 11 mars 2026 | $89,96 | -1,14% | $90,84 | $90,84 | $89,14 | 299,8K |
| 10 mars 2026 | $91,00 | -0,95% | $90,99 | $92,07 | $90,58 | 384,5K |
| 9 mars 2026 | $91,87 | +0,17% | $91,44 | $92,05 | $90,61 | 302,9K |
| Date | Clôture | Variation % | Ouverture | Plus haut | Plus bas | Volume |
|---|---|---|---|---|---|---|
| 25 mai 2026 | $82,26 | -5,44% | $87,90 | $87,92 | $82,22 | 1,8M |
| 18 mai 2026 | $86,99 | +1,83% | $86,04 | $88,05 | $85,59 | 1,9M |
| 11 mai 2026 | $85,43 | -0,32% | $86,66 | $87,68 | $84,28 | 2,1M |
| 4 mai 2026 | $85,70 | -5,21% | $89,72 | $91,10 | $84,65 | 2,9M |
| 27 avr. 2026 | $90,41 | -0,51% | $91,11 | $92,08 | $89,69 | 1,4M |
| 20 avr. 2026 | $90,87 | -1,56% | $92,35 | $93,33 | $88,40 | 1,4M |
| 13 avr. 2026 | $92,31 | -2,19% | $94,62 | $94,72 | $91,14 | 2,1M |
| 6 avr. 2026 | $94,38 | +1,87% | $92,20 | $95,31 | $92,05 | 1,7M |
| 30 mars 2026 | $92,65 | +2,17% | $91,32 | $92,68 | $89,32 | 1,6M |
| 23 mars 2026 | $90,68 | +2,53% | $89,77 | $91,78 | $88,95 | 1,5M |
| 16 mars 2026 | $88,44 | -4,66% | $93,53 | $94,27 | $88,36 | 2,3M |
| 9 mars 2026 | $92,76 | +1,14% | $91,44 | $92,78 | $89,14 | 1,6M |
| 2 mars 2026 | $91,71 | +0,11% | $91,48 | $92,38 | $88,42 | 1,7M |
| 23 févr. 2026 | $91,61 | +1,18% | $90,17 | $92,95 | $89,12 | 1,9M |
| 16 févr. 2026 | $90,54 | -1,42% | $92,20 | $92,53 | $88,95 | 1,4M |
| 9 févr. 2026 | $91,84 | +6,69% | $85,64 | $91,94 | $84,63 | 1,9M |
| 2 févr. 2026 | $86,08 | +1,88% | $85,20 | $87,00 | $83,65 | 2,5M |
| 26 janv. 2026 | $84,49 | +2,07% | $83,27 | $85,26 | $82,19 | 2,0M |
| 19 janv. 2026 | $82,78 | -0,91% | $83,54 | $84,62 | $82,25 | 1,5M |
| 12 janv. 2026 | $83,54 | +1,65% | $82,07 | $83,75 | $80,92 | 2,0M |
| 5 janv. 2026 | $82,18 | -1,24% | $82,82 | $84,60 | $80,85 | 1,9M |
| 29 déc. 2025 | $83,21 | +0,29% | $83,19 | $83,66 | $81,81 | 1,4M |
| 22 déc. 2025 | $82,97 | +0,50% | $82,08 | $83,81 | $82,03 | 1,3M |
| 15 déc. 2025 | $82,56 | -0,90% | $83,71 | $85,03 | $82,01 | 3,0M |
| 8 déc. 2025 | $83,31 | +1,07% | $82,55 | $83,62 | $81,42 | 2,3M |
| 1 déc. 2025 | $82,43 | -7,03% | $88,34 | $88,63 | $82,12 | 1,9M |
| 24 nov. 2025 | $88,66 | +2,97% | $86,75 | $88,66 | $84,78 | 1,4M |
| 17 nov. 2025 | $86,10 | -1,03% | $87,59 | $87,75 | $84,71 | 2,2M |
| 10 nov. 2025 | $87,00 | -2,99% | $89,73 | $91,11 | $85,76 | 2,9M |
| 3 nov. 2025 | $89,68 | +3,80% | $86,14 | $89,97 | $84,84 | 2,0M |
| 27 oct. 2025 | $86,40 | -2,81% | $88,58 | $89,07 | $85,68 | 2,2M |
| 20 oct. 2025 | $88,90 | +4,16% | $85,79 | $89,09 | $85,68 | 2,4M |
| 13 oct. 2025 | $85,35 | +3,69% | $83,19 | $86,31 | $82,46 | 1,7M |
| 6 oct. 2025 | $82,31 | +0,02% | $82,62 | $83,95 | $81,28 | 2,0M |
| 29 sept. 2025 | $82,29 | +2,22% | $80,46 | $83,10 | $79,85 | 2,0M |
| 22 sept. 2025 | $80,50 | +5,30% | $76,24 | $80,52 | $75,54 | 2,9M |
| 15 sept. 2025 | $76,45 | +0,41% | $76,19 | $77,34 | $74,81 | 2,9M |
| 8 sept. 2025 | $76,14 | +0,79% | $75,62 | $76,66 | $74,49 | 2,4M |
| 1 sept. 2025 | $75,54 | -1,38% | $75,97 | $76,86 | $73,91 | 1,6M |
| 25 août 2025 | $76,60 | -1,62% | $77,37 | $77,51 | $75,93 | 1,9M |
| 18 août 2025 | $77,86 | +2,72% | $75,86 | $78,05 | $74,83 | 2,0M |
| 11 août 2025 | $75,80 | -0,32% | $76,54 | $77,72 | $74,76 | 2,1M |
| 4 août 2025 | $76,04 | +2,44% | $74,55 | $77,32 | $74,42 | 3,1M |
| 28 juil. 2025 | $74,23 | -2,85% | $76,02 | $76,26 | $71,24 | 4,4M |
| 21 juil. 2025 | $76,41 | +1,45% | $75,05 | $77,92 | $75,05 | 1,7M |
| 14 juil. 2025 | $75,32 | +1,18% | $74,45 | $76,88 | $74,19 | 2,7M |
| 7 juil. 2025 | $74,44 | +0,51% | $73,95 | $74,86 | $73,13 | 2,3M |
| 30 juin 2025 | $74,06 | +1,61% | $72,97 | $74,46 | $72,39 | 1,5M |
| 23 juin 2025 | $72,89 | +0,03% | $73,25 | $74,81 | $72,71 | 2,6M |
| 16 juin 2025 | $72,87 | +0,84% | $72,59 | $73,24 | $71,28 | 2,1M |
| 9 juin 2025 | $72,26 | -1,86% | $73,38 | $74,57 | $72,01 | 1,9M |
| 2 juin 2025 | $73,63 | -2,19% | $74,87 | $75,32 | $72,69 | 2,4M |
| 26 mai 2025 | $75,28 | +0,88% | $75,06 | $75,69 | $73,11 | 1,9M |
| 19 mai 2025 | $74,62 | +1,79% | $73,32 | $75,94 | $72,70 | 2,2M |
| 12 mai 2025 | $73,31 | -1,81% | $75,03 | $75,03 | $69,94 | 1,7M |
| 5 mai 2025 | $74,66 | -2,38% | $76,15 | $77,00 | $74,26 | 1,7M |
| 28 avr. 2025 | $76,48 | -0,70% | $76,85 | $77,58 | $73,05 | 2,6M |
| 21 avr. 2025 | $77,02 | -0,75% | $77,59 | $78,54 | $75,97 | 2,1M |
| 14 avr. 2025 | $77,60 | +3,41% | $76,08 | $79,02 | $74,80 | 1,6M |
| 7 avr. 2025 | $75,04 | -0,99% | $73,89 | $76,44 | $71,28 | 2,9M |
| Date | Clôture | Variation % | Ouverture | Plus haut | Plus bas | Volume |
|---|---|---|---|---|---|---|
| 1 mai 2026 | $82,26 | -9,78% | $91,26 | $91,76 | $82,22 | 9,0M |
| 1 avr. 2026 | $91,18 | +0,71% | $89,63 | $95,31 | $88,40 | 6,9M |
| 1 mars 2026 | $90,54 | -1,17% | $91,48 | $94,27 | $88,36 | 8,2M |
| 1 févr. 2026 | $91,61 | +8,43% | $85,20 | $92,95 | $83,65 | 7,6M |
| 1 janv. 2026 | $84,49 | +2,16% | $82,42 | $85,26 | $80,85 | 7,6M |
| 1 déc. 2025 | $82,70 | -6,72% | $88,34 | $88,63 | $81,42 | 9,5M |
| 1 nov. 2025 | $88,66 | +2,62% | $86,14 | $91,11 | $84,71 | 8,5M |
| 1 oct. 2025 | $86,40 | +5,99% | $81,27 | $89,09 | $80,68 | 9,3M |
| 1 sept. 2025 | $81,52 | +6,42% | $75,97 | $82,14 | $73,91 | 10,8M |
| 1 août 2025 | $76,60 | +2,86% | $73,48 | $78,05 | $73,48 | 9,8M |
| 1 juil. 2025 | $74,47 | +2,03% | $72,72 | $77,92 | $71,24 | 11,6M |
| 1 juin 2025 | $72,99 | -3,04% | $74,87 | $75,32 | $71,28 | 9,2M |
| 1 mai 2025 | $75,28 | -1,65% | $76,91 | $77,07 | $69,94 | 8,4M |
| 1 avr. 2025 | $76,54 | -2,19% | $78,28 | $79,81 | $71,28 | 10,4M |
| 1 mars 2025 | $78,25 | +1,81% | $76,82 | $79,11 | $73,91 | 10,4M |
| 1 févr. 2025 | $76,86 | +8,31% | $69,91 | $76,96 | $68,48 | 7,9M |
| 1 janv. 2025 | $70,96 | +4,61% | $68,41 | $72,78 | $65,15 | 7,2M |
| 1 déc. 2024 | $67,83 | -7,32% | $73,61 | $73,61 | $64,44 | 7,5M |
| 1 nov. 2024 | $73,19 | +14,61% | $63,82 | $73,64 | $61,87 | 7,4M |
| 1 oct. 2024 | $63,86 | -5,10% | $67,27 | $67,55 | $61,56 | 8,7M |
| 1 sept. 2024 | $67,29 | +2,00% | $65,71 | $67,81 | $64,42 | 7,8M |
| 1 août 2024 | $65,97 | -0,93% | $66,58 | $67,09 | $63,18 | 8,1M |
| 1 juil. 2024 | $66,59 | +9,65% | $60,88 | $68,02 | $58,64 | 8,1M |
| 1 juin 2024 | $60,73 | -0,91% | $61,46 | $62,09 | $57,77 | 7,2M |
| 1 mai 2024 | $61,29 | -0,81% | $62,10 | $63,50 | $58,49 | 7,3M |
| 1 avr. 2024 | $61,79 | +0,68% | $61,43 | $62,39 | $57,27 | 7,5M |
| 1 mars 2024 | $61,37 | +3,46% | $59,08 | $61,68 | $58,51 | 7,8M |
| 1 févr. 2024 | $59,32 | +4,49% | $57,71 | $60,70 | $56,99 | 11,5M |
| 1 janv. 2024 | $56,77 | -8,93% | $62,34 | $64,64 | $56,36 | 14,1M |
| 1 déc. 2023 | $62,34 | +2,18% | $60,80 | $66,48 | $60,53 | 10,4M |
| 1 nov. 2023 | $61,01 | +9,67% | $55,77 | $61,96 | $54,95 | 6,7M |
| 1 oct. 2023 | $55,63 | -1,68% | $56,46 | $59,61 | $53,77 | 7,8M |
| 1 sept. 2023 | $56,58 | -3,13% | $58,80 | $61,19 | $55,34 | 7,7M |
| 1 août 2023 | $58,41 | -8,12% | $63,47 | $63,82 | $58,00 | 7,7M |
| 1 juil. 2023 | $63,57 | +0,20% | $63,03 | $65,94 | $61,78 | 9,1M |
| 1 juin 2023 | $63,44 | -1,75% | $64,82 | $68,04 | $62,27 | 7,8M |
| 1 mai 2023 | $64,57 | -4,67% | $67,78 | $69,99 | $64,11 | 5,4M |
| 1 avr. 2023 | $67,73 | -3,44% | $69,80 | $72,07 | $67,10 | 4,4M |
| 1 mars 2023 | $70,14 | -0,37% | $70,01 | $71,82 | $65,60 | 7,8M |
| 1 févr. 2023 | $70,40 | -2,52% | $75,75 | $75,83 | $70,28 | 5,2M |
| 1 janv. 2023 | $72,22 | +4,88% | $69,51 | $73,44 | $67,93 | 4,6M |
| 1 déc. 2022 | $68,86 | -7,07% | $74,52 | $74,52 | $64,08 | 8,3M |
| 1 nov. 2022 | $74,10 | +6,15% | $69,87 | $74,91 | $66,12 | 6,0M |
| 1 oct. 2022 | $69,81 | +12,00% | $63,31 | $70,64 | $61,52 | 6,7M |
| 1 sept. 2022 | $62,33 | -10,82% | $69,88 | $71,72 | $62,22 | 5,7M |
| 1 août 2022 | $69,89 | -7,11% | $74,70 | $77,68 | $69,10 | 5,4M |
| 1 juil. 2022 | $75,24 | +1,17% | $74,48 | $76,38 | $68,71 | 5,2M |
| 1 juin 2022 | $74,37 | -5,02% | $78,32 | $78,83 | $69,84 | 7,1M |
| 1 mai 2022 | $78,30 | +7,63% | $73,37 | $78,86 | $72,11 | 8,6M |
| 1 avr. 2022 | $72,75 | +1,38% | $71,74 | $79,24 | $70,67 | 9,0M |
| 1 mars 2022 | $71,76 | +6,93% | $67,40 | $72,41 | $65,37 | 8,9M |
| 1 févr. 2022 | $67,11 | +1,81% | $66,02 | $67,31 | $62,25 | 7,3M |
| 1 janv. 2022 | $65,92 | +1,07% | $65,39 | $67,14 | $61,89 | 5,5M |
| 1 déc. 2021 | $65,22 | +8,97% | $60,55 | $65,52 | $59,60 | 6,8M |
| 1 nov. 2021 | $59,85 | -4,64% | $62,76 | $64,47 | $59,85 | 8,6M |
| 1 oct. 2021 | $62,76 | +2,58% | $61,56 | $66,32 | $60,96 | 6,0M |
| 1 sept. 2021 | $61,18 | -8,28% | $67,09 | $67,79 | $60,05 | 7,4M |
| 1 août 2021 | $66,70 | -5,99% | $71,34 | $74,23 | $66,14 | 5,9M |
| 1 juil. 2021 | $70,95 | -1,83% | $72,55 | $74,46 | $68,70 | 5,4M |
| 1 juin 2021 | $72,27 | +0,85% | $71,88 | $76,85 | $69,77 | 7,2M |
| Date | Clôture | Variation % | Dividends | Total Return % | Ouverture | Plus haut | Plus bas | Volume |
|---|---|---|---|---|---|---|---|---|
| 2026 | $82,26 | -0,53% | $0,82 | +0,46% | $82,42 | $95,31 | $80,85 | 39,3M |
| 2025 | $82,70 | +21,92% | $3,19 | +26,58% | $68,41 | $91,11 | $65,15 | 112,9M |
| 2024 | $67,83 | +8,81% | $3,07 | +13,73% | $62,34 | $73,64 | $56,36 | 103,1M |
| 2023 | $62,34 | -9,47% | $2,92 | -5,27% | $69,51 | $75,83 | $53,77 | 84,5M |
| 2022 | $68,86 | +5,58% | $2,79 | +9,85% | $65,39 | $79,24 | $61,52 | 83,7M |
| 2021 | $65,22 | +1,84% | $2,64 | +5,94% | $64,42 | $77,95 | $59,29 | 80,6M |
| 2020 | $64,04 | -23,13% | $2,51 | -20,12% | $83,48 | $87,96 | $50,58 | 77,5M |
| 2019 | $83,31 | +12,46% | $2,39 | +15,71% | $73,61 | $88,00 | $71,67 | 69,2M |
| 2018 | $74,08 | -1,42% | $2,27 | +1,60% | $75,25 | $81,13 | $60,09 | 66,7M |
| 2017 | $75,15 | +16,42% | $2,15 | +19,75% | $64,55 | $82,85 | $62,33 | 46,6M |
| 2016 | $64,55 | +8,65% | $2,00 | +12,09% | $58,07 | $71,21 | $57,10 | 63,7M |
| 2015 | $59,41 | +11,67% | $1,87 | +15,17% | $53,45 | $61,04 | $49,07 | 61,8M |
| 2014 | $53,20 | +16,82% | $1,78 | +20,73% | $45,55 | $55,22 | $43,95 | 68,4M |
| 2013 | $45,54 | +17,95% | $1,70 | +22,30% | $39,08 | $48,50 | $37,43 | 46,4M |
| 2012 | $38,61 | -4,60% | $1,65 | -0,59% | $41,11 | $44,04 | $36,53 | 24,6M |
| 2011 | $40,47 | +10,76% | $1,64 | +15,22% | $36,77 | $42,81 | $32,90 | 26,2M |
| 2010 | $36,54 | +8,20% | $1,61 | +12,94% | $33,94 | $37,82 | $30,81 | 21,9M |
| 2009 | $33,77 | -27,90% | $1,17 | -25,42% | $47,20 | $48,33 | $29,26 | 42,6M |
| 2008 | $46,84 | +36,80% | $1,53 | +41,25% | $34,37 | $55,81 | $31,86 | 50,7M |
| 2007 | $34,24 | -2,26% | $1,46 | +1,90% | $35,06 | $36,03 | $28,84 | 26,3M |
| 2006 | $35,03 | +19,92% | $1,06 | +23,53% | $29,40 | $37,51 | $29,09 | 21,9M |
| 2005 | $29,21 | -6,23% | $1,02 | -2,96% | $31,20 | $34,31 | $26,90 | 15,3M |
| 2004 | $31,15 | +9,11% | $1,36 | +13,86% | $28,65 | $32,50 | $26,05 | 13,3M |
| 2003 | $28,55 | +17,98% | $1,36 | +23,59% | $24,25 | $30,00 | $21,85 | 7,4M |
| 2002 | $24,20 | +1,26% | $1,36 | +6,91% | $24,05 | $25,00 | $19,00 | 6,8M |
| 2001 | $23,90 | +2,22% | $1,36 | +7,98% | $23,62 | $25,48 | $21,25 | 6,8M |
| 2000 | $23,38 | +8,14% | $1,36 | +14,47% | $21,50 | $24,75 | $17,50 | 6,8M |
| 1999 | $21,62 | -19,18% | $1,36 | -14,10% | $26,75 | $27,00 | $20,00 | 6,2M |
| 1998 | $26,75 | -4,67% | $1,33 | +0,09% | $27,94 | $27,94 | $22,38 | 4,8M |
| 1997 | $28,06 | +16,33% | $1,32 | +21,83% | $24,00 | $28,62 | $20,25 | 3,8M |
| 1996 | $24,12 | +13,51% | $1,29 | +19,65% | $21,00 | $24,88 | $20,00 | 5,8M |
| 1995 | $21,25 | +6,89% | $0,94 | +11,65% | $19,75 | $23,12 | $18,38 | 3,3M |
| 1994 | $19,88 | -16,29% | - | -16,29% | $23,69 | $25,62 | $18,25 | 1,8M |
| 1993 | $23,75 | +17,28% | - | +17,28% | $20,12 | $24,94 | $20,00 | 1,8M |
| 1992 | $20,25 | +15,71% | - | +15,71% | $17,62 | $20,50 | $16,94 | 2,1M |
| 1991 | $17,50 | +16,20% | - | +16,20% | $15,06 | $18,69 | $14,94 | 2,4M |
| 1990 | $15,06 | -11,41% | - | -11,41% | $17,00 | $18,00 | $14,19 | 2,3M |
| 1989 | $17,00 | +9,68% | - | +9,68% | $15,50 | $17,00 | $14,00 | 2,1M |
| 1988 | $15,50 | +10,24% | - | +10,24% | $14,19 | $15,94 | $13,50 | 2,1M |
| 1987 | $14,06 | -21,89% | - | -21,89% | $18,25 | $20,25 | $13,00 | 3,2M |
| 1986 | $18,00 | +20,48% | - | +20,48% | $14,75 | $19,88 | $14,00 | 2,9M |
| 1985 | $14,94 | +24,50% | - | +24,50% | $12,12 | $15,00 | $10,75 | 3,9M |
| 1984 | $12,00 | +53,06% | - | +53,06% | $7,94 | $12,12 | $7,84 | 3,5M |
| 1983 | $7,84 | +24,84% | - | +24,84% | $6,19 | $8,25 | $6,06 | 2,1M |
| 1982 | $6,28 | +25,60% | - | +25,60% | $5,03 | $6,38 | $4,59 | 1,7M |
| 1981 | $5,00 | -14,97% | - | -14,97% | $5,84 | $5,97 | $4,12 | 1,8M |
| 1980 | $5,88 | +20,49% | - | +20,49% | N/A | $5,88 | $3,72 | 1,9M |
| 1979 | $4,88 | 0,00% | - | 0,00% | $4,88 | $5,91 | $4,75 | 1,2M |
| 1978 | $4,88 | -2,98% | - | -2,98% | $5,00 | $5,06 | $4,47 | 535,6K |
| 1977 | $5,03 | -0,59% | - | -0,59% | N/A | $6,03 | $4,91 | 1,1M |
| 1976 | $5,06 | +15,53% | - | +15,53% | N/A | $5,28 | $4,38 | 1,0M |
| 1975 | $4,38 | +23,03% | - | +23,03% | $4,09 | $4,38 | $4,00 | N/A |
| 1974 | $3,56 | -25,99% | - | -25,99% | $4,75 | $4,75 | $3,56 | N/A |
| 1973 | $4,81 | 0,00% | - | 0,00% | N/A | $5,62 | $4,81 | 165,2K |
Join Our United States Telegram Channel
Get Instant Market Updates: 52-Week High/Low Alerts, Breakout Notifications & Expert Stock Analysis Delivered To Your Phone. Join Traders Making Informed Decisions Daily!
Comment Spire a performé Par rapport au marché et au secteur
Stock (...):
Chargement...
Market (...):
Chargement...
Sector (...):
Chargement...
Spire Peer Performance Comparison
| Company | Market Cap | 1W | 1M | 3M | 6M | YTD | 1A | 3A | 5A | 10A | 15A | 20A |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Spire
SR
|
5,37B Mid-cap | -4,82 % | -9,16 % | -10,45 % | -3,17 % | -1,36 % | 9,27 % | 25,57 % | 14,14 % | 26,40 % | 124,26 % | 139,69 % |
|
NiSource
NI
|
23,11B Large-cap | -4,06 % | -4,62 % | -2,53 % | 8,52 % | 8,78 % | 16,89 % | 72,72 % | 81,33 % | 88,96 % | 497,16 % | 436,82 % |
| 5,70B Mid-cap | -6,03 % | -3,64 % | -0,79 % | 16,61 % | 17,57 % | 20,40 % | 9,71 % | 26,52 % | 53,56 % | 146,65 % | 263,01 % | |
|
UGI
UGI
|
7,99B Mid-cap | -4,60 % | -1,98 % | -8,92 % | -10,28 % | -9,09 % | -3,16 % | 24,45 % | -25,03 % | -20,38 % | 67,16 % | 117,30 % |
|
Atmos Energy
ATO
|
30,68B Large-cap | -5,05 % | -10,13 % | -9,79 % | -0,78 % | -0,36 % | 9,34 % | 47,69 % | 67,94 % | 126,32 % | 430,02 % | 521,12 % |
|
Southwest Gas
SWX
|
6,55B Mid-cap | -3,54 % | -7,55 % | -2,78 % | 6,60 % | 7,35 % | 20,02 % | 43,97 % | 29,68 % | 20,20 % | 129,22 % | 189,49 % |
Calculez vos rendements d'investissement Spire
Analyse de performance d'investissement à long terme
Spire stock price in May 2016 was $65,08, A $1 000,00 lump sum investment in Spire made 10 years ago would be worth approximately $1 649,66 today, representing a solid return of 64,97 %. This translates to an annualized return (CAGR) of 5,13 %. During this period, Spire paid out $26,26 per share in total dividends, providing additional income beyond capital appreciation.
Scénario d'investissement 10 années (May 2016 - Jun 2026)
Investissement Initial
$1 000,00
Valeur Actuelle
$1 649,66
Rendement annuel (TCAC)
5,13 %
Total des dividendes
$403,50
Actions détenues
Répartition de l'investissement
Comparaison de valeur
Avertissement : Ce calculateur est à des fins d'information uniquement et ne tient pas compte des taxes, frais ou autres coûts associés à l'investissement. Les performances passées ne garantissent pas les résultats futurs.
Questions fréquemment posées
- Comment l'action Spire (SR) a-t-elle performé durant les 12 derniers mois ?
Au cours des 12 derniers mois, Spire a délivré un rendement total de 9,3%.
- Plus haut 52 semaines a atteint 95,31 $ le N/A.
- Plus bas 52 semaines a touché 71,24 $ le N/A.
- Prix actuel se négocie à 81,10 $ en date du June 4, 2026.
- Quel est le rendement total de l'action Spire (SR) sur les 5 dernières années ?
Au cours des 5 dernières années, investir 10 000,00 $ dans Spire (sr) aurait grandi à approximativement 11 414,00 $ en date du June 4, 2026, représentant un rendement total de 14,1%.
Cela représente un taux de croissance annuel composé (TCAC) de 2,7% sur la période de 5 ans.
- Comment le rendement annualisé sur 10 ans de l'action Spire se compare-t-il au secteur Utilities ?
Spire (sr) a délivré un rendement annualisé de 2,4% au cours des 10 dernières années.
Pour illustrer : 10 000,00 $ investi dans Spire aurait grandi à 12 640,00 $ sur cette période de 10 ans.
Cette performance devrait être comparée à d'autres entreprises du secteur Utilities pour comprendre la performance relative.
- Quelle a été historiquement la meilleure année de performance pour Spire ?
Spire (sr) a atteint sa performance la plus forte sur la période 10 ans, délivrant un rendement total de 26,4%.
- Quelle est la plus longue période de croissance annuelle consécutive que Spire a historiquement atteinte ?
Spire (sr) montre la performance suivante sur différentes périodes :
Rendements positifs : 12 months (+9,3%), 3 years (+25,6%), 5 years (+14,1%), 10 years (+26,4%)
Cela représente forte cohérence dans la livraison de rendements positifs sur différents horizons temporels.
Pour plus de questions courantes sur nos données, veuillez visiter notre page À propos des données.
Les données sont fournies à des fins d'information uniquement. Devyara ne garantit pas l'exactitude des données affichées.