SR: Spire Inc.

As of Friday, May 15th, 2026

$ 85.43

-0.69 -0.80%

Open: 86.13
High: 86.24
Low: 84.75
Volume: 445,598
Previous Close on Thursday, May 14th, 2026

$ 86.12

+0.56 +0.65%

Open: 86.28
High: 87.18
Low: 85.92
Volume: 296,058

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-15 86.13 86.24 84.75 85.43 445,598 -0.69 -0.80
2026-05-14 86.28 87.18 85.92 86.12 296,058 +0.56 +0.65
2026-05-13 85.98 86.36 84.28 85.56 303,544 -1.02 -1.18
2026-05-12 86.05 87.68 85.47 86.58 515,361 +0.82 +0.96
2026-05-11 86.66 86.69 85.18 85.76 541,116 +0.06 +0.07
2026-05-08 86.38 86.38 85.04 85.70 505,063 +0.18 +0.21
2026-05-07 86.10 86.56 84.65 85.52 66,862 -0.69 -0.80
2026-05-06 88.37 90.67 85.28 86.21 1,161,027 -3.60 -4.01
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 87.68
On 2026-05-12		 84.28
On 2026-05-13		 -0.27 -0.32 87.68
On 2026-05-12		 84.28
On 2026-05-13		 -3.88 85.89
10D 91.10
On 2026-05-05		 84.28
On 2026-05-13		 -4.98 -5.51 91.10
On 2026-05-05		 84.28
On 2026-05-13		 -7.49 86.71
20D 93.33
On 2026-04-20		 84.28
On 2026-05-13		 -6.88 -7.45 93.33
On 2026-04-20		 84.28
On 2026-05-13		 -9.69 88.59
WTD 87.68
On 2026-05-12		 84.28
On 2026-05-13		 -0.27 -0.32 87.68
On 2026-05-12		 84.28
On 2026-05-13		 -3.88 85.89
MTD 91.76
On 2026-05-01		 84.28
On 2026-05-13		 -5.75 -6.31 91.76
On 2026-05-01		 84.28
On 2026-05-13		 -8.15 87.04
As of Friday, May 15th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

281.53 -10.01 -3.43 4,983,755
KO

The Coca-Cola Company

80.82 +0.37 +0.46 17,256,662
PFE

Pfizer Inc.

25.33 -0.42 -1.63 36,860,496
VZ

Verizon Communications Inc.

46.37 -0.69 -1.47 23,323,644
VIX

CBOE Volatility Index

18.54 +1.24 +7.17
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,526.17 -537.29 -1.07 579,394,766
DJTA

Dow Jones Transportation Average

20,134.18 +76.77 +0.38 106,891,762
SPX

S&P 500 Index

7,408.50 -92.74 -1.24
OEX

S&P 100 Index

3,695.95 -46.96 -1.25
NDX

NASDAQ 100 Index

29,125.20 -455.10 -1.54
NYA

NYSE Composite Index

22,799.43 -302.42 -1.31
XAX

NYSE AMEX Composite Index

9,158.96 +40.52 +0.44
RUI

RUSSELL 1000 Index

4,017.68 -51.17 -1.26
RUT

Russell 2000 Index

2,793.30 -69.79 -2.44
RUA

Russell 3000 Index

4,187.46 -55.67 -1.31
VIX

CBOE Volatility Index

18.54 +1.24 +7.17
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.08 +0.13 +0.54
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.30 +0.31 +1.35
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.43 +0.57 +2.73
 
Recent
Ticker Last Chg %Chg Volume
SR

Spire Inc.

85.43 -0.69 -0.80 445,598