SR: Spire Inc.

As of Friday, July 18th, 2025

$ 75.32

-0.09 -0.12%

Open: 75.73
High: 76.22
Low: 74.98
Volume: 347,382
Previous Close on Thursday, July 17th, 2025

$ 75.41

-0.52 -0.68%

Open: 75.90
High: 76.54
Low: 75.30
Volume: 514,885
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2025-07-18 75.73 76.22 74.98 75.32 347,382 -0.09 -0.12
2025-07-17 75.90 76.54 75.30 75.41 514,885 -0.52 -0.68
2025-07-16 75.88 76.88 75.51 75.93 489,106 +0.17 +0.22
2025-07-15 75.92 76.57 75.24 75.76 675,979 +0.17 +0.22
2025-07-14 74.45 76.07 74.20 75.59 633,281 +1.15 +1.54
2025-07-11 74.24 74.86 73.72 74.44 502,377 -0.12 -0.16
2025-07-10 73.52 74.86 73.28 74.56 380,540 +0.55 +0.74
2025-07-09 74.09 74.21 73.63 74.01 488,178 +0.06 +0.08

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 76.88
On 2025-07-16
74.20
On 2025-07-14
0.88 1.18 76.88
On 2025-07-16
74.98
On 2025-07-18
-2.47 75.60
10D 76.88
On 2025-07-16
73.13
On 2025-07-08
1.26 1.70 76.88
On 2025-07-16
74.98
On 2025-07-18
-2.47 74.90
20D 76.88
On 2025-07-16
72.39
On 2025-06-30
2.91 4.02 74.81
On 2025-06-24
72.39
On 2025-06-30
-3.23 74.22
WTD 76.88
On 2025-07-16
74.20
On 2025-07-14
0.88 1.18 76.88
On 2025-07-16
74.98
On 2025-07-18
-2.47 75.60
MTD 76.88
On 2025-07-16
72.60
On 2025-07-01
2.33 3.19 76.88
On 2025-07-16
74.98
On 2025-07-18
-2.47 74.61
As of Friday, July 18th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

263.27 +2.99 +1.15 8,599,450
KO

The Coca-Cola Company

69.85 -0.74 -1.05 14,902,208
PFE

Pfizer Inc.

24.47 -0.11 -0.45 36,258,714
VZ

Verizon Communications Inc.

40.84 -0.11 -0.27 20,990,146
VIX

CBOE Volatility Index

16.41 -0.11 -0.67
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,342.19 -142.30 -0.32 497,807,218
DJTA

Dow Jones Transportation Average

15,862.11 -110.48 -0.69 163,545,471
SPX

S&P 500 Index

6,296.79 -0.57 -0.01
OEX

S&P 100 Index

3,098.65 -1.69 -0.05
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,065.47 -12.56 -0.05
NYA

NYSE Composite Index

20,541.56 -47.96 -0.23
XAX

NYSE AMEX Composite Index

5,967.01 +5.55 +0.09
RUI

RUSSELL 1000 Index

3,448.17 +0.30 +0.01
RUT

Russell 2000 Index

2,240.01 -13.68 -0.61
RUA

Russell 3000 Index

3,583.12 -0.63 -0.02
VIX

CBOE Volatility Index

16.41 -0.11 -0.67
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.49 -0.10 -0.44
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.33 -0.06 -0.28
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.58 -0.11 -0.56
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,596.14 -8.07 -0.08
 
Recent
Ticker Last Chg %Chg Volume
SR

Spire Inc.

75.32 -0.09 -0.12 347,382