SR: Spire Inc.

As of Tuesday, August 4th, 2026

$ 79.72

-0.37 -0.46%

Open: 79.41
High: 80.32
Low: 78.28
Volume: 414,298
Previous Close on Monday, August 3rd, 2026

$ 80.09

+0.23 +0.29%

Open: 80.66
High: 81.35
Low: 79.65
Volume: 394,483

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-08-04 79.41 80.32 78.28 79.72 414,295 -0.37 -0.46
2026-08-03 80.66 81.35 79.65 80.09 394,483 +0.23 +0.29
2026-07-31 81.35 81.78 79.75 79.86 566,386 -0.67 -0.83
2026-07-30 80.38 80.95 79.26 80.53 411,284 -0.48 -0.59
2026-07-29 82.95 83.34 80.78 81.01 400,039 -1.54 -1.87
2026-07-28 83.18 84.45 82.44 82.55 385,672 +0.11 +0.13
2026-07-27 83.70 83.93 82.40 82.44 411,723 -0.84 -1.01
2026-07-24 83.14 84.16 82.90 83.28 408,017 +0.78 +0.95
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 83.34
On 2026-07-29		 78.28
On 2026-08-04		 -2.83 -3.43 83.34
On 2026-07-29		 78.28
On 2026-08-04		 -6.07 80.24
10D 84.45
On 2026-07-28		 78.28
On 2026-08-04		 -0.87 -1.08 84.45
On 2026-07-28		 78.28
On 2026-08-04		 -7.30 81.41
20D 84.45
On 2026-07-28		 78.28
On 2026-08-04		 -1.32 -1.63 84.45
On 2026-07-28		 78.28
On 2026-08-04		 -7.30 81.22
WTD 81.35
On 2026-08-03		 78.28
On 2026-08-04		 -0.14 -0.18 81.35
On 2026-08-03		 78.28
On 2026-08-04		 -3.77 79.91
MTD 81.35
On 2026-08-03		 78.28
On 2026-08-04		 -0.14 -0.18 81.35
On 2026-08-03		 78.28
On 2026-08-04		 -3.77 79.91
As of Tuesday, August 4th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

377.28 +8.35 +2.26 3,842,737
KO

The Coca-Cola Company

86.56 -0.30 -0.35 15,830,445
PFE

Pfizer Inc.

25.41 +0.38 +1.52 56,839,625
VZ

Verizon Communications Inc.

46.88 -0.48 -1.01 22,974,726
VIX

CBOE Volatility Index

16.40 +0.55 +3.47
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

54,085.88 +907.47 +1.71 571,804,167
DJTA

Dow Jones Transportation Average

21,779.91 +548.72 +2.58 69,591,679
SPX

S&P 500 Index

7,736.52 +136.02 +1.79
OEX

S&P 100 Index

3,820.67 +68.68 +1.83
NDX

NASDAQ 100 Index

29,733.16 +956.36 +3.32
NYA

NYSE Composite Index

24,463.06 +207.53 +0.86
XAX

NYSE AMEX Composite Index

8,461.28 +101.55 +1.21
RUI

RUSSELL 1000 Index

4,213.71 +75.29 +1.82
RUT

Russell 2000 Index

3,036.99 +55.08 +1.85
RUA

Russell 3000 Index

4,399.99 +78.67 +1.82
VIX

CBOE Volatility Index

16.40 +0.55 +3.47
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.80 -0.10 -0.44
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.28 +0.09 +0.42
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.27 +0.35 +1.85
 
Recent
Ticker Last Chg %Chg Volume
SR

Spire Inc.

79.72 -0.37 -0.46 414,298