Spire Inc (SR) stock
SRNYSENatural Gas DistributionFiscal year ends September 30Also trades as SRJN
Financials through Q3 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Aug 5, 2026Score 10/3015% above fair value
$88.84+0.70 (+0.79%)
Close on Nov 13, 2026Market cap $5.25BP/E –Yield 3.53%
Price history
Spire share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Nov 13, 2026
$88.84
+0.79% on the day
52-week range
$74.84 – $95.31
-6.8% from the high
Change over 52 weeks
-0.4%
From $89.16 on Nov 13, 2025
Average volume
486,610
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 13, 2026 | $88.74 | $89.24 | $87.61 | $88.84 | +0.79% | 429,476 |
| Nov 12, 2026 | $89.00 | $89.23 | $88.08 | $88.14 | -0.15% | 340,837 |
| Nov 11, 2026 | $89.00 | $89.32 | $87.46 | $88.27 | -1.31% | 762,341 |
| Nov 10, 2026 | $88.58 | $89.76 | $87.95 | $89.44 | +0.65% | 469,043 |
| Nov 9, 2026 | $89.95 | $89.95 | $88.43 | $88.86 | +0.06% | 408,032 |
| Nov 6, 2026 | $87.79 | $89.40 | $87.75 | $88.81 | -0.48% | 416,409 |
| Nov 5, 2026 | $91.28 | $92.52 | $88.67 | $89.24 | -1.18% | 584,672 |
| Nov 4, 2026 | $88.31 | $90.43 | $87.45 | $90.31 | +2.61% | 729,770 |
| Nov 3, 2026 | $88.52 | $89.23 | $87.88 | $88.01 | -0.97% | 501,716 |
| Nov 2, 2026 | $88.11 | $89.10 | $87.35 | $88.87 | +0.99% | 556,756 |
| Oct 30, 2026 | $87.83 | $88.78 | $87.04 | $88.00 | +1.48% | 745,169 |
| Oct 29, 2026 | $86.74 | $86.94 | $85.85 | $86.72 | +1.43% | 662,811 |
| Oct 28, 2026 | $85.71 | $86.37 | $85.13 | $85.50 | -0.64% | 439,863 |
| Oct 27, 2026 | $85.66 | $86.18 | $85.27 | $86.05 | +0.36% | 695,465 |
| Oct 26, 2026 | $85.27 | $85.86 | $84.81 | $85.74 | +0.59% | 351,117 |
| Oct 23, 2026 | $85.21 | $85.95 | $84.56 | $85.24 | -0.37% | 354,178 |
| Oct 22, 2026 | $83.14 | $85.79 | $83.14 | $85.56 | +3.70% | 651,621 |
| Oct 21, 2026 | $83.09 | $83.22 | $82.20 | $82.51 | -0.46% | 490,443 |
| Oct 20, 2026 | $81.95 | $83.44 | $81.80 | $82.89 | +2.12% | 557,172 |
| Oct 19, 2026 | $81.72 | $82.36 | $80.87 | $81.17 | -1.05% | 438,604 |
| Oct 16, 2026 | $81.26 | $82.29 | $80.43 | $82.03 | +1.59% | 456,344 |
| Oct 15, 2026 | $81.18 | $81.35 | $79.94 | $80.75 | +1.19% | 622,136 |
| Oct 14, 2026 | $79.96 | $80.11 | $79.00 | $79.80 | -0.31% | 404,601 |
| Oct 13, 2026 | $80.29 | $80.34 | $78.59 | $80.05 | +0.62% | 471,653 |
| Oct 12, 2026 | $78.58 | $79.58 | $78.10 | $79.56 | +1.45% | 378,220 |
| Oct 9, 2026 | $77.63 | $78.62 | $77.03 | $78.42 | +0.55% | 331,856 |
| Oct 8, 2026 | $77.85 | $78.20 | $77.20 | $77.99 | +0.22% | 399,807 |
| Oct 7, 2026 | $78.14 | $78.48 | $77.65 | $77.82 | -0.45% | 349,828 |
| Oct 6, 2026 | $77.72 | $78.25 | $77.45 | $78.17 | +0.98% | 286,062 |
| Oct 5, 2026 | $77.70 | $78.18 | $76.50 | $77.41 | -0.17% | 506,860 |
| Oct 2, 2026 | $76.69 | $77.77 | $76.69 | $77.54 | +1.44% | 509,015 |
| Oct 1, 2026 | $75.75 | $76.62 | $74.84 | $76.44 | +0.46% | 407,394 |
| Sep 30, 2026 | $77.06 | $77.27 | $75.95 | $76.09 | -0.89% | 608,441 |
| Sep 29, 2026 | $76.25 | $77.22 | $75.71 | $76.77 | -0.09% | 477,546 |
| Sep 28, 2026 | $77.28 | $77.28 | $76.16 | $76.84 | -0.48% | 393,516 |
| Sep 25, 2026 | $76.68 | $77.67 | $76.15 | $77.21 | +0.55% | 499,449 |
| Sep 24, 2026 | $77.75 | $78.28 | $76.47 | $76.79 | -0.78% | 512,931 |
| Sep 23, 2026 | $79.39 | $79.40 | $76.82 | $77.39 | -1.41% | 608,884 |
| Sep 22, 2026 | $79.72 | $80.24 | $78.50 | $78.50 | -1.58% | 758,247 |
| Sep 21, 2026 | $79.53 | $80.98 | $79.24 | $79.76 | +0.67% | 523,928 |
| Sep 18, 2026 | $79.66 | $79.91 | $78.56 | $79.23 | -1.38% | 1,231,500 |
| Sep 17, 2026 | $80.05 | $80.86 | $79.74 | $80.34 | +0.55% | 434,803 |
| Sep 16, 2026 | $79.98 | $81.13 | $79.73 | $79.90 | -0.40% | 502,549 |
| Sep 15, 2026 | $81.15 | $81.16 | $79.58 | $80.22 | -1.40% | 681,218 |
| Sep 14, 2026 | $81.18 | $81.52 | $79.87 | $81.36 | +1.45% | 593,555 |
| Sep 11, 2026 | $81.41 | $81.66 | $80.11 | $80.20 | -1.56% | 500,626 |
| Sep 10, 2026 | $82.05 | $82.09 | $81.07 | $81.47 | -0.18% | 547,695 |
| Sep 9, 2026 | $83.60 | $83.62 | $80.63 | $81.62 | -2.18% | 601,593 |
| Sep 8, 2026 | $82.53 | $84.11 | $82.53 | $83.44 | +0.92% | 456,193 |
| Sep 4, 2026 | $82.96 | $83.85 | $82.42 | $82.68 | -0.78% | 422,781 |
| Sep 3, 2026 | $82.02 | $83.82 | $82.02 | $83.33 | +0.68% | 409,805 |
| Sep 2, 2026 | $82.82 | $83.36 | $81.29 | $82.77 | -0.01% | 665,571 |
| Sep 1, 2026 | $82.24 | $82.86 | $81.80 | $82.78 | +1.15% | 369,342 |
| Aug 31, 2026 | $81.58 | $82.74 | $81.13 | $81.84 | -0.87% | 533,476 |
| Aug 28, 2026 | $83.05 | $83.91 | $82.33 | $82.56 | +0.02% | 692,145 |
| Aug 27, 2026 | $82.80 | $83.54 | $82.17 | $82.54 | -1.34% | 408,436 |
| Aug 26, 2026 | $82.97 | $84.30 | $82.97 | $83.66 | +0.54% | 506,775 |
| Aug 25, 2026 | $81.48 | $83.34 | $81.47 | $83.21 | +1.02% | 524,429 |
| Aug 24, 2026 | $79.90 | $82.69 | $79.90 | $82.37 | +1.79% | 429,012 |
| Aug 21, 2026 | $84.16 | $84.16 | $80.80 | $80.92 | -2.86% | 518,297 |
| Aug 20, 2026 | $83.26 | $84.62 | $82.35 | $83.30 | -0.26% | 370,011 |
| Aug 19, 2026 | $83.74 | $84.65 | $83.39 | $83.52 | +0.47% | 424,561 |
| Aug 18, 2026 | $83.20 | $84.23 | $83.03 | $83.13 | +1.02% | 505,597 |
| Aug 17, 2026 | $82.44 | $83.04 | $81.91 | $82.29 | -0.66% | 393,485 |
| Aug 14, 2026 | $83.46 | $83.46 | $82.45 | $82.84 | -0.11% | 303,528 |
| Aug 13, 2026 | $82.36 | $84.16 | $82.09 | $82.93 | +0.27% | 405,426 |
| Aug 12, 2026 | $83.31 | $83.31 | $81.73 | $82.71 | +0.32% | 538,456 |
| Aug 11, 2026 | $81.20 | $82.51 | $80.90 | $82.45 | +1.74% | 426,480 |
| Aug 10, 2026 | $81.55 | $82.01 | $80.67 | $81.04 | -1.13% | 534,404 |
| Aug 7, 2026 | $80.27 | $82.23 | $80.02 | $81.97 | +1.40% | 521,946 |
| Aug 6, 2026 | $82.00 | $82.20 | $80.55 | $80.84 | +0.07% | 544,008 |
| Aug 5, 2026 | $79.08 | $80.85 | $78.44 | $80.78 | +1.53% | 491,959 |
| Aug 4, 2026 | $79.41 | $80.32 | $78.28 | $79.56 | -0.66% | 554,907 |
| Aug 3, 2026 | $80.66 | $81.35 | $79.65 | $80.09 | +0.29% | 394,487 |
| Jul 31, 2026 | $81.35 | $81.78 | $79.75 | $79.86 | -0.83% | 566,388 |
| Jul 30, 2026 | $80.38 | $80.95 | $79.26 | $80.53 | -0.59% | 411,385 |
| Jul 29, 2026 | $82.95 | $83.34 | $80.78 | $81.01 | -1.87% | 400,047 |
| Jul 28, 2026 | $83.18 | $84.45 | $82.44 | $82.55 | +0.13% | 385,681 |
| Jul 27, 2026 | $83.70 | $83.93 | $82.40 | $82.44 | -1.01% | 411,729 |
| Jul 24, 2026 | $83.14 | $84.16 | $82.90 | $83.28 | +0.95% | 408,017 |
| Jul 23, 2026 | $81.11 | $83.23 | $80.82 | $82.50 | +0.51% | 472,792 |
| Jul 22, 2026 | $81.33 | $82.22 | $80.83 | $82.08 | +1.85% | 294,564 |
| Jul 21, 2026 | $80.72 | $81.15 | $80.10 | $80.59 | -0.74% | 334,326 |
| Jul 20, 2026 | $81.50 | $82.55 | $80.78 | $81.19 | -0.27% | 425,329 |
| Jul 17, 2026 | $83.07 | $84.35 | $81.31 | $81.41 | -0.66% | 410,538 |
| Jul 16, 2026 | $80.49 | $82.05 | $80.28 | $81.95 | +2.26% | 344,768 |
| Jul 15, 2026 | $81.10 | $81.33 | $80.06 | $80.14 | -1.54% | 336,620 |
| Jul 14, 2026 | $82.36 | $82.80 | $81.13 | $81.39 | -1.25% | 372,786 |
| Jul 13, 2026 | $81.35 | $82.62 | $81.03 | $82.42 | +2.09% | 390,716 |
| Jul 10, 2026 | $80.52 | $81.21 | $80.30 | $80.73 | +0.19% | 297,927 |
| Jul 9, 2026 | $79.69 | $81.11 | $79.14 | $80.58 | +0.91% | 539,587 |
| Jul 8, 2026 | $81.19 | $81.26 | $79.82 | $79.85 | -1.47% | 574,828 |
| Jul 7, 2026 | $79.10 | $81.38 | $79.01 | $81.04 | +3.29% | 602,149 |
| Jul 6, 2026 | $79.70 | $79.73 | $77.94 | $78.46 | -1.53% | 778,663 |
| Jul 2, 2026 | $78.56 | $79.74 | $78.42 | $79.68 | +2.15% | 715,547 |
| Jul 1, 2026 | $77.88 | $78.92 | $77.84 | $78.00 | -0.12% | 889,712 |
| Jun 30, 2026 | $78.73 | $79.01 | $77.89 | $78.09 | -1.50% | 822,345 |
| Jun 29, 2026 | $80.15 | $80.40 | $78.63 | $79.28 | -1.95% | 716,149 |
| Jun 26, 2026 | $79.60 | $80.95 | $78.74 | $80.86 | +1.98% | 1,975,246 |
| Jun 25, 2026 | $79.71 | $80.92 | $78.99 | $79.29 | -0.24% | 698,286 |
| Jun 24, 2026 | $79.02 | $79.72 | $78.23 | $79.48 | +1.39% | 936,188 |
| Jun 23, 2026 | $76.59 | $78.90 | $75.95 | $78.39 | +3.23% | 866,572 |
| Jun 22, 2026 | $76.76 | $77.74 | $75.85 | $75.94 | -1.44% | 664,750 |
| Jun 18, 2026 | $77.48 | $77.68 | $76.44 | $77.05 | -0.28% | 1,016,164 |
| Jun 17, 2026 | $77.87 | $78.57 | $76.54 | $77.27 | -1.42% | 572,559 |
| Jun 16, 2026 | $78.14 | $79.57 | $77.68 | $78.38 | -0.46% | 591,527 |
| Jun 15, 2026 | $78.70 | $79.41 | $78.27 | $78.74 | -0.46% | 609,294 |
| Jun 12, 2026 | $78.05 | $79.37 | $78.05 | $79.10 | +1.62% | 762,028 |
| Jun 11, 2026 | $79.98 | $80.47 | $77.83 | $77.84 | -3.02% | 579,138 |
| Jun 10, 2026 | $81.15 | $81.18 | $79.77 | $80.26 | +0.01% | 898,561 |
| Jun 9, 2026 | $80.66 | $81.50 | $79.69 | $80.25 | -0.16% | 833,335 |
| Jun 8, 2026 | $81.61 | $82.53 | $80.32 | $80.38 | -2.43% | 565,936 |
| Jun 5, 2026 | $81.72 | $83.34 | $81.30 | $82.38 | +1.58% | 712,016 |
| Jun 4, 2026 | $81.25 | $82.41 | $80.66 | $81.10 | 0.00% | 280,972 |
| Jun 3, 2026 | $81.94 | $83.40 | $81.07 | $81.10 | -1.19% | 519,825 |
| Jun 2, 2026 | $80.76 | $82.55 | $80.76 | $82.08 | +1.68% | 403,753 |
| Jun 1, 2026 | $81.81 | $82.33 | $80.46 | $80.72 | -1.87% | 410,384 |
| May 29, 2026 | $83.65 | $83.77 | $82.22 | $82.26 | -1.66% | 462,628 |
| May 28, 2026 | $85.46 | $85.72 | $83.36 | $83.65 | -2.34% | 438,315 |
| May 27, 2026 | $86.00 | $87.16 | $85.22 | $85.65 | -0.68% | 561,479 |
| May 26, 2026 | $87.90 | $87.92 | $86.04 | $86.24 | -0.86% | 375,815 |
| May 22, 2026 | $86.68 | $87.16 | $85.88 | $86.99 | +0.23% | 458,071 |
| May 21, 2026 | $86.99 | $87.29 | $85.74 | $86.79 | +0.09% | 372,272 |
| May 20, 2026 | $87.13 | $87.61 | $86.09 | $86.71 | -0.31% | 432,807 |
| May 19, 2026 | $86.24 | $88.05 | $86.24 | $86.98 | +0.88% | 268,125 |
| May 18, 2026 | $86.04 | $86.72 | $85.59 | $86.22 | +0.92% | 362,541 |
| May 15, 2026 | $86.13 | $86.24 | $84.75 | $85.43 | -0.80% | 445,598 |
| May 14, 2026 | $86.28 | $87.18 | $85.92 | $86.12 | +0.65% | 296,061 |
| May 13, 2026 | $85.98 | $86.36 | $84.28 | $85.56 | -1.18% | 316,295 |
| May 12, 2026 | $86.05 | $87.68 | $85.47 | $86.58 | +0.96% | 515,361 |
| May 11, 2026 | $86.66 | $86.69 | $85.18 | $85.76 | +0.07% | 541,123 |
| May 8, 2026 | $86.38 | $86.38 | $85.04 | $85.70 | +0.21% | 506,039 |
| May 7, 2026 | $86.10 | $86.56 | $84.65 | $85.52 | -0.80% | 686,464 |
| May 6, 2026 | $88.37 | $90.67 | $85.28 | $86.21 | -4.01% | 1,161,027 |
| May 5, 2026 | $90.42 | $91.10 | $89.54 | $89.81 | -0.61% | 262,374 |
| May 4, 2026 | $89.72 | $90.80 | $89.38 | $90.36 | -0.06% | 285,821 |
| May 1, 2026 | $91.26 | $91.76 | $90.03 | $90.41 | -0.84% | 248,798 |
| Apr 30, 2026 | $89.69 | $91.40 | $89.69 | $91.18 | +1.62% | 333,879 |
| Apr 29, 2026 | $90.21 | $91.13 | $89.69 | $89.73 | -1.25% | 265,018 |
| Apr 28, 2026 | $90.39 | $91.73 | $90.01 | $90.87 | +0.51% | 248,031 |
| Apr 27, 2026 | $91.11 | $92.08 | $90.34 | $90.41 | -0.51% | 292,848 |
| Apr 24, 2026 | $91.19 | $91.79 | $90.35 | $90.87 | -0.48% | 339,716 |
| Apr 23, 2026 | $89.23 | $91.42 | $89.19 | $91.31 | +2.70% | 275,451 |
| Apr 22, 2026 | $89.89 | $90.23 | $88.40 | $88.91 | -0.60% | 245,690 |
| Apr 21, 2026 | $92.23 | $92.23 | $89.13 | $89.45 | -2.28% | 329,406 |
| Apr 20, 2026 | $92.35 | $93.33 | $91.52 | $91.54 | -0.83% | 207,423 |
| Apr 17, 2026 | $92.92 | $93.48 | $92.00 | $92.31 | -1.31% | 630,780 |
| Apr 16, 2026 | $91.80 | $93.57 | $91.73 | $93.54 | +1.62% | 436,812 |
| Apr 15, 2026 | $92.56 | $92.56 | $91.14 | $92.05 | -0.60% | 447,263 |
| Apr 14, 2026 | $91.69 | $93.06 | $91.36 | $92.61 | +0.24% | 319,523 |
| Apr 13, 2026 | $94.62 | $94.72 | $91.80 | $92.39 | -2.11% | 270,781 |
| Apr 10, 2026 | $94.76 | $95.00 | $94.05 | $94.38 | -0.85% | 239,538 |
| Apr 9, 2026 | $93.80 | $95.31 | $93.71 | $95.19 | +1.37% | 290,528 |
| Apr 8, 2026 | $92.81 | $94.08 | $92.35 | $93.90 | +0.17% | 451,726 |
| Apr 7, 2026 | $92.25 | $94.46 | $92.25 | $93.74 | +1.58% | 371,926 |
| Apr 6, 2026 | $92.20 | $92.91 | $92.05 | $92.28 | -0.40% | 328,426 |
| Apr 2, 2026 | $91.26 | $92.68 | $90.58 | $92.65 | +1.87% | 316,359 |
| Apr 1, 2026 | $89.63 | $91.33 | $89.63 | $90.95 | +0.45% | 299,539 |
| Mar 31, 2026 | $90.93 | $91.88 | $89.32 | $90.54 | -0.94% | 418,070 |
| Mar 30, 2026 | $91.32 | $91.75 | $89.45 | $91.40 | +0.79% | 556,252 |
| Mar 27, 2026 | $91.02 | $91.71 | $90.47 | $90.68 | -0.45% | 284,234 |
| Mar 26, 2026 | $90.26 | $91.29 | $90.13 | $91.09 | +0.94% | 273,950 |
| Mar 25, 2026 | $90.91 | $90.95 | $89.53 | $90.24 | -0.15% | 280,564 |
| Mar 24, 2026 | $90.14 | $91.78 | $90.09 | $90.38 | -0.04% | 325,759 |
| Mar 23, 2026 | $89.77 | $91.20 | $88.95 | $90.42 | +2.24% | 342,011 |
| Mar 20, 2026 | $91.65 | $91.65 | $88.36 | $88.44 | -3.42% | 1,052,915 |
| Mar 19, 2026 | $91.16 | $92.37 | $90.38 | $91.57 | +0.20% | 276,112 |
| Mar 18, 2026 | $91.07 | $91.59 | $90.38 | $91.39 | -0.52% | 410,555 |
| Mar 17, 2026 | $92.81 | $93.06 | $91.35 | $91.87 | -0.26% | 347,996 |
| Mar 16, 2026 | $93.53 | $94.27 | $91.94 | $92.11 | -0.70% | 256,355 |
| Mar 13, 2026 | $91.84 | $92.78 | $91.18 | $92.76 | +1.69% | 332,851 |
| Mar 12, 2026 | $90.83 | $91.68 | $89.26 | $91.22 | +1.40% | 309,458 |
| Mar 11, 2026 | $90.84 | $90.84 | $89.14 | $89.96 | -1.14% | 299,784 |
| Mar 10, 2026 | $90.99 | $92.07 | $90.58 | $91.00 | -0.95% | 384,540 |
| Mar 9, 2026 | $91.44 | $92.05 | $90.61 | $91.87 | +0.17% | 302,933 |
| Mar 6, 2026 | $89.82 | $91.78 | $89.35 | $91.71 | +0.77% | 342,852 |
| Mar 5, 2026 | $90.99 | $91.66 | $90.25 | $91.01 | -1.05% | 239,843 |
| Mar 4, 2026 | $90.85 | $92.38 | $90.68 | $91.98 | +0.31% | 243,102 |
| Mar 3, 2026 | $90.68 | $92.29 | $88.42 | $91.70 | +0.04% | 495,621 |
| Mar 2, 2026 | $91.48 | $92.18 | $90.22 | $91.66 | +0.05% | 406,124 |
| Feb 27, 2026 | $91.03 | $92.95 | $90.32 | $91.61 | +0.89% | 640,001 |
| Feb 26, 2026 | $90.96 | $92.25 | $90.21 | $90.80 | +0.04% | 496,151 |
| Feb 25, 2026 | $90.77 | $91.22 | $89.12 | $90.76 | +0.25% | 279,026 |
| Feb 24, 2026 | $90.77 | $91.30 | $90.08 | $90.53 | -0.28% | 225,410 |
| Feb 23, 2026 | $90.17 | $91.62 | $89.99 | $90.78 | +0.27% | 219,330 |
| Feb 20, 2026 | $90.50 | $91.15 | $89.09 | $90.54 | +1.25% | 312,759 |
| Feb 19, 2026 | $89.54 | $90.18 | $89.10 | $89.42 | +0.36% | 415,959 |
| Feb 18, 2026 | $91.33 | $91.50 | $88.95 | $89.10 | -2.52% | 375,525 |
| Feb 17, 2026 | $92.20 | $92.53 | $91.18 | $91.40 | -0.48% | 251,504 |
| Feb 13, 2026 | $90.26 | $91.94 | $90.04 | $91.84 | +1.67% | 360,127 |
| Feb 12, 2026 | $88.78 | $90.36 | $88.12 | $90.33 | +2.60% | 527,253 |
| Feb 11, 2026 | $86.92 | $88.53 | $85.84 | $88.04 | +1.51% | 397,590 |
| Feb 10, 2026 | $85.58 | $87.35 | $85.52 | $86.73 | +1.34% | 255,697 |
| Feb 9, 2026 | $85.64 | $85.74 | $84.63 | $85.58 | -0.58% | 341,047 |
| Feb 6, 2026 | $84.35 | $86.53 | $84.32 | $86.08 | +0.95% | 457,110 |
| Feb 5, 2026 | $84.28 | $86.07 | $84.28 | $85.27 | +1.29% | 567,834 |
| Feb 4, 2026 | $85.31 | $85.77 | $84.01 | $84.18 | -0.85% | 372,613 |
| Feb 3, 2026 | $85.14 | $87.00 | $83.65 | $84.90 | -0.49% | 636,473 |
| Feb 2, 2026 | $85.20 | $85.96 | $84.85 | $85.32 | +0.98% | 465,282 |
| Jan 30, 2026 | $82.19 | $84.81 | $82.19 | $84.49 | -0.44% | 851,040 |
| Jan 29, 2026 | $84.26 | $85.23 | $83.90 | $84.86 | +1.05% | 294,260 |
| Jan 28, 2026 | $83.73 | $85.26 | $83.56 | $83.98 | -0.93% | 339,369 |
| Jan 27, 2026 | $83.89 | $84.85 | $83.89 | $84.77 | +0.84% | 216,852 |
| Jan 26, 2026 | $83.27 | $84.57 | $83.27 | $84.06 | +1.55% | 281,723 |
| Jan 23, 2026 | $83.54 | $83.59 | $82.25 | $82.78 | -1.51% | 300,848 |
| Jan 22, 2026 | $84.38 | $84.43 | $82.90 | $84.05 | -0.44% | 476,304 |
| Jan 21, 2026 | $84.03 | $84.62 | $82.74 | $84.42 | +0.99% | 379,554 |
| Jan 20, 2026 | $83.54 | $83.92 | $83.00 | $83.59 | +0.06% | 309,383 |
| Jan 16, 2026 | $82.47 | $83.75 | $82.32 | $83.54 | +0.70% | 377,623 |
| Jan 15, 2026 | $82.86 | $83.70 | $82.74 | $82.96 | +0.34% | 382,141 |
| Jan 14, 2026 | $81.72 | $83.21 | $81.01 | $82.68 | +1.40% | 447,825 |
| Jan 13, 2026 | $81.97 | $82.38 | $80.92 | $81.54 | -0.65% | 426,238 |
| Jan 12, 2026 | $82.07 | $83.07 | $81.64 | $82.07 | -0.13% | 364,278 |
| Jan 9, 2026 | $83.28 | $84.60 | $81.86 | $82.18 | -1.43% | 480,724 |
| Jan 8, 2026 | $81.70 | $83.49 | $81.70 | $83.37 | +1.75% | 268,339 |
| Jan 7, 2026 | $82.52 | $82.52 | $80.87 | $81.94 | -0.05% | 362,906 |
| Jan 6, 2026 | $81.92 | $82.58 | $81.55 | $81.98 | -0.28% | 348,428 |
| Jan 5, 2026 | $82.82 | $83.49 | $80.85 | $82.21 | -1.20% | 402,261 |
| Jan 2, 2026 | $82.42 | $83.39 | $81.81 | $83.21 | +0.62% | 323,155 |
| Dec 31, 2025 | $83.02 | $83.25 | $82.19 | $82.70 | -0.51% | 387,590 |
| Dec 30, 2025 | $83.01 | $83.66 | $82.87 | $83.12 | -0.10% | 226,975 |
| Dec 29, 2025 | $83.19 | $83.47 | $82.68 | $83.20 | +0.28% | 433,247 |
| Dec 26, 2025 | $83.39 | $83.61 | $82.62 | $82.97 | -0.58% | 322,431 |
| Dec 24, 2025 | $82.69 | $83.54 | $82.69 | $83.45 | +0.31% | 129,513 |
| Dec 23, 2025 | $82.78 | $83.81 | $82.50 | $83.19 | +0.51% | 319,546 |
| Dec 22, 2025 | $82.08 | $83.35 | $82.03 | $82.77 | +0.25% | 485,434 |
| Dec 19, 2025 | $83.79 | $83.83 | $82.01 | $82.56 | -1.76% | 1,212,120 |
| Dec 18, 2025 | $84.14 | $84.68 | $83.30 | $84.04 | +0.14% | 450,552 |
| Dec 17, 2025 | $84.25 | $84.76 | $83.56 | $83.92 | +0.26% | 522,848 |
| Dec 16, 2025 | $84.53 | $85.03 | $83.34 | $83.70 | -0.24% | 477,639 |
| Dec 15, 2025 | $83.71 | $83.90 | $82.47 | $83.90 | +0.71% | 363,601 |
| Dec 12, 2025 | $82.59 | $83.62 | $82.05 | $83.31 | +1.44% | 489,510 |
| Dec 11, 2025 | $81.71 | $82.58 | $81.42 | $82.13 | -0.09% | 435,667 |
| Dec 10, 2025 | $82.19 | $82.84 | $81.58 | $82.20 | +0.04% | 673,977 |
| Dec 9, 2025 | $82.63 | $83.14 | $81.84 | $82.17 | -0.25% | 348,920 |
| Dec 8, 2025 | $82.55 | $82.85 | $81.50 | $82.38 | -0.06% | 323,219 |
| Dec 5, 2025 | $82.24 | $83.02 | $82.12 | $82.43 | +0.07% | 403,651 |
| Dec 4, 2025 | $83.26 | $83.86 | $82.19 | $82.37 | -1.75% | 487,742 |
| Dec 3, 2025 | $85.45 | $85.77 | $83.64 | $83.84 | -1.10% | 425,601 |
| Dec 2, 2025 | $86.84 | $87.14 | $84.75 | $84.77 | -2.33% | 262,375 |
| Dec 1, 2025 | $88.34 | $88.63 | $86.30 | $86.79 | -2.11% | 311,309 |
| Nov 28, 2025 | $88.66 | $88.66 | $88.05 | $88.66 | +0.57% | 122,786 |
| Nov 26, 2025 | $87.15 | $88.26 | $86.57 | $88.16 | +1.23% | 267,295 |
| Nov 25, 2025 | $86.05 | $87.67 | $86.05 | $87.09 | +0.44% | 459,602 |
| Nov 24, 2025 | $86.75 | $87.17 | $84.78 | $86.71 | +0.71% | 515,671 |
| Nov 21, 2025 | $86.14 | $87.06 | $85.15 | $86.10 | +0.83% | 383,791 |
| Nov 20, 2025 | $85.78 | $87.12 | $85.36 | $85.39 | +0.27% | 348,985 |
| Nov 19, 2025 | $85.85 | $86.73 | $85.13 | $85.16 | -1.16% | 332,354 |
| Nov 18, 2025 | $85.06 | $86.60 | $84.96 | $86.16 | +1.58% | 542,778 |
| Nov 17, 2025 | $87.59 | $87.75 | $84.71 | $84.82 | -2.51% | 637,959 |
| Nov 14, 2025 | $86.69 | $89.98 | $85.76 | $87.00 | -2.42% | 832,574 |
| Nov 13, 2025 | $90.65 | $90.89 | $88.88 | $89.16 | -1.54% | 793,824 |
| Nov 12, 2025 | $90.45 | $90.99 | $89.97 | $90.55 | -0.23% | 535,505 |
| Nov 11, 2025 | $89.93 | $91.11 | $88.81 | $90.76 | +1.32% | 381,772 |
| Nov 10, 2025 | $89.73 | $90.27 | $88.99 | $89.58 | -0.11% | 308,446 |
| Nov 7, 2025 | $89.00 | $89.97 | $88.22 | $89.68 | +1.08% | 304,174 |
| Nov 6, 2025 | $87.23 | $88.91 | $87.23 | $88.72 | +1.56% | 388,558 |
| Nov 5, 2025 | $88.43 | $89.07 | $86.55 | $87.36 | -1.19% | 628,476 |
| Nov 4, 2025 | $87.86 | $88.91 | $86.59 | $88.41 | +0.67% | 290,095 |
| Nov 3, 2025 | $86.14 | $87.96 | $84.84 | $87.82 | – | 411,091 |
Seasonality
SR return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | -0.3% | 2.1% | 4.4% | 0.1% | -1.3% | -1.7% | 1.1% | -1.0% | -2.1% | 3.6% | 4.8% | -0.9% |
| Months up | 7 of 10 | 7 of 10 | 9 of 10 | 6 of 10 | 2 of 10 | 3 of 10 | 7 of 10 | 5 of 10 | 3 of 10 | 6 of 10 | 8 of 10 | 4 of 9 |
| 2026 | 2.2% | 8.4% | -0.3% | 0.7% | -9.8% | -4.1% | 2.3% | 2.5% | -6.1% | 15.7% | 1.0% | |
| 2025 | 4.6% | 8.3% | 2.9% | -2.2% | -1.6% | -2.0% | 2.0% | 2.9% | 7.5% | 6.0% | 2.6% | -5.8% |
| 2024 | -8.9% | 4.5% | 4.7% | 0.7% | -0.8% | 0.4% | 9.6% | -0.9% | 3.2% | -5.1% | 14.6% | -6.3% |
| 2023 | 4.9% | -2.5% | 0.7% | -3.4% | -4.7% | -0.7% | 0.2% | -8.1% | -1.9% | -1.7% | 9.7% | 3.4% |
| 2022 | 1.1% | 1.8% | 8.0% | 1.4% | 7.6% | -4.2% | 1.2% | -7.1% | -9.9% | 12.0% | 6.1% | -6.1% |
| 2021 | -4.5% | 8.5% | 12.3% | 2.0% | -4.9% | 1.7% | -1.8% | -6.0% | -7.4% | 2.6% | -4.6% | 10.2% |
| 2020 | 1.2% | -11.0% | 0.1% | -2.0% | -0.1% | -9.1% | -6.2% | -5.6% | -7.6% | 5.3% | 14.1% | 1.1% |
| 2019 | 7.1% | -0.1% | 4.5% | 2.3% | -1.0% | 1.4% | -1.8% | 3.0% | 3.5% | -3.6% | -7.9% | 8.5% |
| 2018 | -11.5% | 2.0% | 7.5% | -0.2% | -1.2% | -0.0% | 1.3% | 4.1% | -0.6% | -1.3% | 8.7% | -5.4% |
| 2017 | 0.7% | 1.4% | 3.2% | 1.6% | 3.4% | -0.8% | 4.1% | 5.4% | -1.7% | 5.8% | 4.2% | -8.0% |
See a number that looks wrong?