SR: Spire Inc.

As of Friday, June 5th, 2026

$ 82.38

+1.28 +1.58%

Open: 81.72
High: 83.34
Low: 81.30
Volume: 712,016
Previous Close on Thursday, June 4th, 2026

$ 81.10

-- 0 0%

Open: 81.25
High: 82.41
Low: 80.66
Volume: 280,823

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-06-05 81.72 83.34 81.30 82.38 712,016 +1.28 +1.58
2026-06-04 81.25 82.41 80.66 81.10 280,823 0.00 0.00
2026-06-03 81.94 83.40 81.07 81.10 513,236 -0.98 -1.19
2026-06-02 80.76 82.55 80.76 82.08 403,751 +1.36 +1.68
2026-06-01 81.81 82.33 80.46 80.72 410,382 -1.54 -1.87
2026-05-29 83.65 83.77 82.22 82.26 461,203 -1.39 -1.66
2026-05-28 85.46 85.72 83.36 83.65 438,306 -2.00 -2.34
2026-05-27 86.00 87.16 85.22 85.65 56,061 -0.59 -0.68
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 83.40
On 2026-06-03		 80.46
On 2026-06-01		 0.12 0.15 83.40
On 2026-06-03		 80.66
On 2026-06-04		 -3.28 81.48
10D 87.92
On 2026-05-26		 80.46
On 2026-06-01		 -4.41 -5.08 87.92
On 2026-05-26		 80.46
On 2026-06-01		 -8.48 83.22
20D 88.05
On 2026-05-19		 80.46
On 2026-06-01		 -3.14 -3.67 88.05
On 2026-05-19		 80.46
On 2026-06-01		 -8.62 84.70
WTD 83.40
On 2026-06-03		 80.46
On 2026-06-01		 0.12 0.15 83.40
On 2026-06-03		 80.66
On 2026-06-04		 -3.28 81.48
MTD 83.40
On 2026-06-03		 80.46
On 2026-06-01		 0.12 0.15 83.40
On 2026-06-03		 80.66
On 2026-06-04		 -3.28 81.48
As of Friday, June 5th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

328.00 +0.35 +0.11 3,949,853
KO

The Coca-Cola Company

79.48 +2.66 +3.46 25,696,598
PFE

Pfizer Inc.

26.04 +0.35 +1.36 31,839,052
VZ

Verizon Communications Inc.

45.37 +0.50 +1.11 23,107,365
VIX

CBOE Volatility Index

21.51 +6.11 +39.68
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

50,866.78 -695.15 -1.35 638,694,566
DJTA

Dow Jones Transportation Average

21,913.53 +140.50 +0.65 67,752,941
SPX

S&P 500 Index

7,383.74 -200.57 -2.64
OEX

S&P 100 Index

3,647.00 -110.13 -2.93
NDX

NASDAQ 100 Index

28,957.60 -1,450.21 -4.77
NYA

NYSE Composite Index

23,256.50 -316.27 -1.34
XAX

NYSE AMEX Composite Index

8,404.70 -383.77 -4.37
RUI

RUSSELL 1000 Index

4,017.60 -108.29 -2.62
RUT

Russell 2000 Index

2,833.50 -101.83 -3.47
RUA

Russell 3000 Index

4,190.12 -114.69 -2.66
VIX

CBOE Volatility Index

21.51 +6.11 +39.68
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.33 +0.96 +4.11
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.49 +1.60 +7.31
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.82 +2.59 +13.47
 
Recent
Ticker Last Chg %Chg Volume
CRL

Charles River Laboratories International Inc.

181.34 -4.45 -2.40 519,307
VRP

Invesco Variable Rate Preferred ETF

24.33 -0.04 -0.16 290,911
CTSH

Cognizant Technology Solutions Corp.

53.21 -0.19 -0.36 9,231,279
ZTO

ZTO Express (Cayman) Inc.

22.28 -0.23 -1.02 1,896,754
SR

Spire Inc.

82.38 +1.28 +1.58 712,016