SR: Spire Inc.

As of Friday, August 29th, 2025

$ 76.60

+0.28 +0.37%

Open: 76.54
High: 77.27
Low: 76.46
Volume: 317,580
Previous Close on Thursday, August 28th, 2025

$ 76.32

-0.63 -0.82%

Open: 76.86
High: 76.90
Low: 76.03
Volume: 430,158

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-08-29 76.54 77.27 76.46 76.60 317,580 +0.28 +0.37
2025-08-28 76.86 76.90 76.03 76.32 430,158 -0.63 -0.82
2025-08-27 76.65 77.20 76.32 76.95 399,859 +0.39 +0.51
2025-08-26 76.61 76.86 75.93 76.56 481,976 0.00 0.00
2025-08-25 77.37 77.51 76.47 76.56 219,801 -1.30 -1.67
2025-08-22 76.52 78.05 76.30 77.86 523,384 +1.86 +2.45
2025-08-21 75.82 76.42 75.82 76.00 172,688 -0.15 -0.20
2025-08-20 76.14 76.93 75.85 76.15 347,905 +0.52 +0.69
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 77.51
On 2025-08-25		 75.93
On 2025-08-26		 -1.26 -1.62 77.51
On 2025-08-25		 75.93
On 2025-08-26		 -2.04 76.60
10D 78.05
On 2025-08-22		 74.83
On 2025-08-19		 0.80 1.06 78.05
On 2025-08-22		 75.93
On 2025-08-26		 -2.72 76.38
20D 78.05
On 2025-08-22		 74.42
On 2025-08-06		 2.37 3.19 77.72
On 2025-08-14		 74.76
On 2025-08-15		 -3.81 76.27
WTD 77.51
On 2025-08-25		 75.93
On 2025-08-26		 -1.26 -1.62 77.51
On 2025-08-25		 75.93
On 2025-08-26		 -2.04 76.60
MTD 78.05
On 2025-08-22		 73.48
On 2025-08-01		 2.13 2.86 77.72
On 2025-08-14		 74.76
On 2025-08-15		 -3.81 76.18
As of Friday, August 29th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

275.20 -0.80 -0.29 5,033,199
KO

The Coca-Cola Company

68.99 +0.63 +0.92 14,591,970
PFE

Pfizer Inc.

24.76 +0.16 +0.65 36,985,992
VZ

Verizon Communications Inc.

44.23 +0.30 +0.68 14,787,682
VIX

CBOE Volatility Index

15.36 +0.93 +6.44
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,544.88 -92.02 -0.20 495,158,511
DJTA

Dow Jones Transportation Average

15,904.85 +1.95 +0.01 134,475,861
SPX

S&P 500 Index

6,460.26 -41.60 -0.64
OEX

S&P 100 Index

3,195.75 -24.45 -0.76
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,415.42 -288.03 -1.22
NYA

NYSE Composite Index

21,151.47 -13.58 -0.06
XAX

NYSE AMEX Composite Index

6,640.85 +33.19 +0.50
RUI

RUSSELL 1000 Index

3,537.39 -22.82 -0.64
RUT

Russell 2000 Index

2,366.42 -12.00 -0.50
RUA

Russell 3000 Index

3,680.46 -23.52 -0.64
VIX

CBOE Volatility Index

15.36 +0.93 +6.44
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.92 +0.26 +1.20
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.83 +0.42 +2.06
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.35 +0.63 +3.56
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,771.87 -156.59 -1.43
 
Recent
Ticker Last Chg %Chg Volume
EEM

iShares MSCI Emerging Markets ETF

49.86 -0.24 -0.48 24,864,846
MTG

MGIC Investment Corporation

27.83 +0.15 +0.54 1,577,828
GDX

VanEck Vectors Gold Miners ETF

63.17 +1.84 +3.00 19,937,210
IXC

iShares Global Energy ETF

41.97 +0.16 +0.38 193,134
SR

Spire Inc.

76.60 +0.28 +0.37 317,580