SR: Spire Inc.

As of Thursday, September 18th, 2025

$ 76.42

+0.36 +0.47%

Open: 75.67
High: 77.34
Low: 75.46
Volume: 299,217
Previous Close on Wednesday, September 17th, 2025

$ 76.06

+1.01 +1.35%

Open: 75.48
High: 76.88
Low: 75.31
Volume: 544,546

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-09-18 75.67 77.34 75.46 76.42 299,217 +0.36 +0.47
2025-09-17 75.48 76.88 75.31 76.06 544,546 +1.01 +1.35
2025-09-16 75.75 76.02 74.81 75.05 403,962 -1.14 -1.50
2025-09-15 76.19 76.66 76.03 76.19 436,040 +0.05 +0.07
2025-09-12 76.24 76.48 75.78 76.14 523,582 -0.09 -0.12
2025-09-11 75.54 76.66 75.28 76.23 583,626 -0.09 -0.12
2025-09-10 75.65 76.42 75.59 76.32 441,237 +0.52 +0.69
2025-09-09 74.70 76.04 74.49 75.80 379,644 +0.78 +1.04
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 77.34
On 2025-09-18		 74.81
On 2025-09-16		 0.19 0.25 76.66
On 2025-09-15		 74.81
On 2025-09-16		 -2.41 75.97
10D 77.34
On 2025-09-18		 74.49
On 2025-09-09		 1.38 1.84 76.66
On 2025-09-11		 74.81
On 2025-09-16		 -2.41 75.88
20D 78.05
On 2025-08-22		 73.91
On 2025-09-04		 0.27 0.35 78.05
On 2025-08-22		 73.91
On 2025-09-04		 -5.30 76.07
WTD 77.34
On 2025-09-18		 74.81
On 2025-09-16		 0.28 0.37 76.66
On 2025-09-15		 74.81
On 2025-09-16		 -2.41 75.93
MTD 77.34
On 2025-09-18		 73.91
On 2025-09-04		 -0.18 -0.23 76.86
On 2025-09-02		 73.91
On 2025-09-04		 -3.84 75.74
As of Thursday, September 18th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

297.09 +7.59 +2.62 3,922,999
KO

The Coca-Cola Company

66.46 -0.58 -0.87 17,165,892
PFE

Pfizer Inc.

24.15 +0.10 +0.42 33,918,044
VZ

Verizon Communications Inc.

43.67 -0.54 -1.22 16,051,595
VIX

CBOE Volatility Index

15.72 0.00 0.00
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,142.18 +123.86 +0.27 485,048,170
DJTA

Dow Jones Transportation Average

15,642.18 +139.91 +0.90 197,886,560
SPX

S&P 500 Index

6,631.95 +31.60 +0.48
OEX

S&P 100 Index

3,303.67 +10.84 +0.33
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

24,454.89 +231.21 +0.95
NYA

NYSE Composite Index

21,504.30 +64.40 +0.30
XAX

NYSE AMEX Composite Index

6,993.97 +3.36 +0.05
RUI

RUSSELL 1000 Index

3,633.43 +19.76 +0.55
RUT

Russell 2000 Index

2,467.70 +60.35 +2.51
RUA

Russell 3000 Index

3,782.88 +23.74 +0.63
VIX

CBOE Volatility Index

15.72 0.00 0.00
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.05 -0.07 -0.32
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.72 +0.06 +0.29
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.53 +0.09 +0.49
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,350.09 +144.74 +1.29
 
Recent
Ticker Last Chg %Chg Volume
SR

Spire Inc.

76.42 +0.36 +0.47 299,217