SR: Spire Inc.

As of Monday, August 24th, 2026

$ 82.37

+1.45 +1.79%

Open: 79.90
High: 82.69
Low: 79.90
Volume: 402,161
Previous Close on Friday, August 21st, 2026

$ 80.92

-2.38 -2.86%

Open: 84.16
High: 84.16
Low: 80.80
Volume: 491,296

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-08-24 79.90 82.69 79.90 82.37 402,157 +1.45 +1.79
2026-08-21 84.16 84.16 80.80 80.92 491,296 -2.38 -2.86
2026-08-20 83.26 84.62 82.35 83.30 350,641 -0.22 -0.26
2026-08-19 83.74 84.65 83.39 83.52 42,456 +0.39 +0.47
2026-08-18 83.20 84.23 83.03 83.13 494,242 +0.84 +1.02
2026-08-17 82.44 83.04 81.91 82.29 358,339 -0.55 -0.66
2026-08-14 83.46 83.46 82.45 82.84 283,095 -0.09 -0.11
2026-08-13 82.36 84.16 82.09 82.93 342,079 +0.22 +0.27
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 84.65
On 2026-08-19		 79.90
On 2026-08-24		 0.08 0.10 84.65
On 2026-08-19		 79.90
On 2026-08-24		 -5.61 82.65
10D 84.65
On 2026-08-19		 79.90
On 2026-08-24		 1.33 1.64 84.65
On 2026-08-19		 79.90
On 2026-08-24		 -5.61 82.65
20D 84.65
On 2026-08-19		 78.28
On 2026-08-04		 -0.07 -0.08 84.45
On 2026-07-28		 78.28
On 2026-08-04		 -7.30 81.74
WTD 82.69
On 2026-08-24		 79.90
On 2026-08-24		 1.45 1.79 -- -- -- 82.37
MTD 84.65
On 2026-08-19		 78.28
On 2026-08-04		 2.51 3.14 84.65
On 2026-08-19		 79.90
On 2026-08-24		 -5.61 81.93
As of Monday, August 24th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

341.84 -6.53 -1.87 2,648,391
KO

The Coca-Cola Company

91.99 +0.89 +0.98 14,286,717
PFE

Pfizer Inc.

27.97 -0.10 -0.36 22,067,506
VZ

Verizon Communications Inc.

50.15 +0.70 +1.42 19,426,984
VIX

CBOE Volatility Index

15.86 +0.70 +4.62
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

53,417.16 +140.15 +0.26 416,968,154
DJTA

Dow Jones Transportation Average

21,431.16 -139.10 -0.64 53,513,342
SPX

S&P 500 Index

7,652.86 -21.51 -0.28
OEX

S&P 100 Index

3,769.57 -10.50 -0.28
NDX

NASDAQ 100 Index

29,023.18 -285.68 -0.97
NYA

NYSE Composite Index

24,726.64 -2.03 -0.01
XAX

NYSE AMEX Composite Index

9,145.26 -33.69 -0.37
RUI

RUSSELL 1000 Index

4,173.63 -12.80 -0.31
RUT

Russell 2000 Index

2,995.08 -22.79 -0.76
RUA

Russell 3000 Index

4,357.34 -14.20 -0.32
VIX

CBOE Volatility Index

15.86 +0.70 +4.62
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.69 +0.04 +0.18
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.04 +0.12 +0.57
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.57 +0.04 +0.22
 
Recent
Ticker Last Chg %Chg Volume
SR

Spire Inc.

82.37 +1.45 +1.79 402,161