SR: Spire Inc.

As of Thursday, February 5th, 2026

$ 85.27

+1.09 +1.29%

Open: 84.28
High: 86.07
Low: 84.28
Volume: 567,773
Previous Close on Wednesday, February 4th, 2026

$ 84.18

-0.72 -0.85%

Open: 85.31
High: 85.77
Low: 84.01
Volume: 37,256

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-02-05 84.28 86.07 84.28 85.27 567,773 +1.09 +1.29
2026-02-04 85.31 85.77 84.01 84.18 37,256 -0.72 -0.85
2026-02-03 85.14 87.00 83.65 84.90 636,373 -0.42 -0.49
2026-02-02 85.20 85.96 84.85 85.32 465,021 +0.83 +0.98
2026-01-30 82.19 84.81 82.19 84.49 85,104 -0.37 -0.44
2026-01-29 84.26 85.23 83.90 84.86 294,257 +0.88 +1.05
2026-01-28 83.73 85.26 83.56 83.98 339,369 -0.79 -0.93
2026-01-27 83.89 84.85 83.89 84.77 215,531 +0.71 +0.84
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 87.00
On 2026-02-03		 82.19
On 2026-01-30		 0.41 0.48 87.00
On 2026-02-03		 84.01
On 2026-02-04		 -3.44 84.83
10D 87.00
On 2026-02-03		 82.19
On 2026-01-30		 1.22 1.45 85.26
On 2026-01-28		 82.19
On 2026-01-30		 -3.60 84.46
20D 87.00
On 2026-02-03		 80.92
On 2026-01-13		 3.33 4.06 84.60
On 2026-01-09		 80.92
On 2026-01-13		 -4.35 83.75
WTD 87.00
On 2026-02-03		 83.65
On 2026-02-03		 0.78 0.92 87.00
On 2026-02-03		 84.01
On 2026-02-04		 -3.44 84.92
MTD 87.00
On 2026-02-03		 83.65
On 2026-02-03		 0.78 0.92 87.00
On 2026-02-03		 84.01
On 2026-02-04		 -3.44 84.92
As of Thursday, February 5th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

306.37 -1.97 -0.64 4,415,681
KO

The Coca-Cola Company

78.51 +1.16 +1.50 21,490,647
PFE

Pfizer Inc.

26.49 -0.29 -1.08 71,802,425
VZ

Verizon Communications Inc.

47.10 +0.09 +0.19 42,788,467
VIX

CBOE Volatility Index

21.77 +3.13 +16.79
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

48,908.72 -592.58 -1.20 710,270,313
DJTA

Dow Jones Transportation Average

19,545.74 -169.82 -0.86 134,742,303
SPX

S&P 500 Index

6,798.40 -84.32 -1.23
OEX

S&P 100 Index

3,356.55 -47.70 -1.40
NDX

NASDAQ 100 Index

24,548.69 -342.55 -1.38
NYA

NYSE Composite Index

22,733.32 -242.30 -1.05
XAX

NYSE AMEX Composite Index

7,974.52 -250.40 -3.04
RUI

RUSSELL 1000 Index

3,706.97 -46.62 -1.24
RUT

Russell 2000 Index

2,577.65 -46.90 -1.79
RUA

Russell 3000 Index

3,863.57 -49.58 -1.27
VIX

CBOE Volatility Index

21.77 +3.13 +16.79
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.38 +0.91 +3.88
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.66 +1.29 +5.77
VIX3M

CBOE S&P 500 3-Month Volatility Index

22.45 +1.83 +8.87
 
Recent
Ticker Last Chg %Chg Volume
ROL

Rollins Inc.

64.47 +0.96 +1.51 2,842,017
ISRG

Intuitive Surgical Inc.

476.32 -2.17 -0.45 2,906,207
SR

Spire Inc.

85.27 +1.09 +1.29 567,773