SR: Spire Inc.

As of Wednesday, April 16th, 2025

$ 77.52

+0.75 +0.98%

Open: 77.02
High: 78.13
Low: 76.93
Volume: 508,073
Previous Close on Tuesday, April 15th, 2025

$ 76.77

+0.47 +0.62%

Open: 76.47
High: 77.16
Low: 76.25
Volume: 384,319

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-04-16 77.02 78.13 76.93 77.52 508,073 +0.75 +0.98
2025-04-15 76.47 77.16 76.25 76.77 384,319 +0.47 +0.62
2025-04-14 76.08 76.61 74.80 76.30 347,543 +1.26 +1.68
2025-04-11 74.74 75.65 73.45 75.04 370,978 +0.39 +0.52
2025-04-10 74.25 75.84 73.11 74.65 475,202 +0.09 +0.12
2025-04-09 73.27 76.44 71.28 74.56 536,501 +0.60 +0.81
2025-04-08 74.89 76.15 73.27 73.96 746,191 +0.23 +0.31
2025-04-07 73.89 76.29 72.17 73.73 715,829 -2.06 -2.72
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 78.13
On 2025-04-16		 73.11
On 2025-04-10		 2.96 3.97 75.84
On 2025-04-10		 73.45
On 2025-04-11		 -3.15 76.06
10D 79.81
On 2025-04-03		 71.28
On 2025-04-09		 -1.31 -1.66 79.81
On 2025-04-03		 71.28
On 2025-04-09		 -10.69 75.74
20D 79.81
On 2025-04-03		 71.28
On 2025-04-09		 0.61 0.79 79.81
On 2025-04-03		 71.28
On 2025-04-09		 -10.69 76.69
WTD 78.13
On 2025-04-16		 74.80
On 2025-04-14		 2.48 3.30 76.61
On 2025-04-14		 76.61
On 2025-04-14		 0.00 76.86
MTD 79.81
On 2025-04-03		 71.28
On 2025-04-09		 -0.73 -0.93 79.81
On 2025-04-03		 71.28
On 2025-04-09		 -10.69 76.25
As of Wednesday, April 16th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

182.45 -3.22 -1.73 4,448,508
KO

The Coca-Cola Company

71.68 -0.18 -0.25 15,233,609
PFE

Pfizer Inc.

22.04 -0.40 -1.78 36,836,817
VZ

Verizon Communications Inc.

43.61 -0.87 -1.96 17,264,046
VIX

CBOE Volatility Index

32.64 +2.52 +8.37
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

39,669.39 -699.57 -1.73 732,354,014
DJTA

Dow Jones Transportation Average

13,123.31 -300.28 -2.24 187,799,200
SPX

S&P 500 Index

5,275.70 -120.93 -2.24
OEX

S&P 100 Index

2,545.23 -69.77 -2.67
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

18,257.64 -572.58 -3.04
NYA

NYSE Composite Index

18,245.65 -184.39 -1.00
XAX

NYSE AMEX Composite Index

4,595.21 +44.67 +0.98
RUI

RUSSELL 1000 Index

2,882.23 -63.24 -2.15
RUT

Russell 2000 Index

1,863.48 -19.44 -1.03
RUA

Russell 3000 Index

2,994.44 -64.20 -2.10
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

32.64 +2.52 +8.37
VIX1Y

CBOE S&P 500 One-Year Volatility Index

27.82 +1.33 +5.02
VIX6M

CBOE S&P 500 6-Month Volatility Index

29.78 +1.58 +5.60
VIX3M

CBOE S&P 500 3-Month Volatility Index

30.94 +1.94 +6.69
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,273.53 -88.24 -0.94
 
Recent
Ticker Last Chg %Chg Volume
AM

Antero Midstream Corporation

16.86 +0.13 +0.78 2,300,623
SPXU

ProShares UltraPro Short S&P 500

27.72 +1.76 +6.78 16,420,743
BC

Brunswick Corporation

43.34 -0.12 -0.28 1,174,389
SO

Southern Company

90.47 -0.55 -0.60 2,729,231
SR

Spire Inc.

77.52 +0.75 +0.98 508,073