SR: Spire Inc.

As of Friday, December 2nd, 2022

$ 68.74

-2.45 -3.44%

Open: 70.81
High: 70.97
Low: 67.90
Volume: 827,733
Previous Close on Thursday, December 1st, 2022

$ 71.19

-2.91 -3.93%

Open: 74.52
High: 74.52
Low: 70.75
Volume: 407,463
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2022-12-02 70.81 70.97 67.90 68.74 827,733 -2.45 -3.44
2022-12-01 74.52 74.52 70.75 71.19 407,463 -2.91 -3.93
2022-11-30 72.87 74.20 72.01 74.10 320,826 +0.98 +1.34
2022-11-29 73.33 73.87 72.95 73.12 178,313 -0.55 -0.75
2022-11-28 74.12 74.53 72.75 73.67 222,753 -1.00 -1.34
2022-11-25 73.99 74.91 73.93 74.67 99,410 +1.01 +1.37
2022-11-23 73.09 73.78 72.54 73.66 228,216 +0.37 +0.50
2022-11-22 72.62 73.31 72.35 73.29 244,909 +0.84 +1.16

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 74.53
On 2022-11-28
67.90
On 2022-12-02
-5.93 -7.94 74.53
On 2022-11-28
67.90
On 2022-12-02
-8.90 72.16
10D 74.91
On 2022-11-25
67.90
On 2022-12-02
0.14 0.20 74.91
On 2022-11-25
67.90
On 2022-12-02
-9.36 72.58
20D 74.91
On 2022-11-25
66.12
On 2022-11-07
0.81 1.19 74.91
On 2022-11-25
67.90
On 2022-12-02
-9.36 70.78
WTD 74.53
On 2022-11-28
67.90
On 2022-12-02
-5.93 -7.94 74.53
On 2022-11-28
67.90
On 2022-12-02
-8.90 72.16
MTD 74.52
On 2022-12-01
67.90
On 2022-12-02
-5.36 -7.23 74.52
On 2022-12-01
67.90
On 2022-12-02
-8.88 69.97
As of Friday, December 2nd, 2022
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

86.88 +1.62 +1.90 4,478,684
KO

The Coca-Cola Company

64.35 +0.56 +0.88 13,622,794
PFE

Pfizer Inc.

50.91 -0.17 -0.33 16,867,614
VZ

Verizon Communications Inc.

38.18 -0.15 -0.39 21,659,699
VIX

CBOE Volatility Index

19.06 -0.82 -4.12
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

34,429.88 +34.87 +0.10 290,578,612
DJTA

Dow Jones Transportation Average

14,520.96 -19.70 -0.14 73,248,864
SPX

S&P 500 Index

4,071.70 -4.87 -0.12
OEX

S&P 100 Index

1,821.21 -2.98 -0.16
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX