SR: Spire Inc.

As of Thursday, May 8th, 2025

$ 75.02

-1.09 -1.43%

Open: 75.95
High: 76.41
Low: 74.91
Volume: 341,245
Previous Close on Wednesday, May 7th, 2025

$ 76.11

-0.51 -0.67%

Open: 76.47
High: 76.95
Low: 75.99
Volume: 280,478

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-05-08 75.95 76.41 74.91 75.02 341,245 -1.09 -1.43
2025-05-07 76.47 76.95 75.99 76.11 280,478 -0.51 -0.67
2025-05-06 76.30 77.00 75.72 76.62 426,442 +0.58 +0.76
2025-05-05 76.15 76.43 75.52 76.04 329,131 -0.44 -0.58
2025-05-02 76.56 77.07 75.53 76.48 399,862 +0.19 +0.25
2025-05-01 76.91 76.91 75.55 76.29 526,095 -0.25 -0.33
2025-04-30 77.58 77.58 73.05 76.54 715,091 -0.52 -0.67
2025-04-29 77.22 77.58 76.86 77.06 563,553 -0.33 -0.43
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 77.07
On 2025-05-02		 74.91
On 2025-05-08		 -1.27 -1.66 77.07
On 2025-05-02		 74.91
On 2025-05-08		 -2.80 76.05
10D 78.54
On 2025-04-25		 73.05
On 2025-04-30		 -2.94 -3.77 78.54
On 2025-04-25		 73.05
On 2025-04-30		 -6.99 76.46
20D 79.02
On 2025-04-17		 73.05
On 2025-04-30		 0.46 0.62 79.02
On 2025-04-17		 73.05
On 2025-04-30		 -7.56 76.63
WTD 77.00
On 2025-05-06		 74.91
On 2025-05-08		 -1.46 -1.91 77.00
On 2025-05-06		 74.91
On 2025-05-08		 -2.71 75.95
MTD 77.07
On 2025-05-02		 74.91
On 2025-05-08		 -1.52 -1.99 77.07
On 2025-05-02		 74.91
On 2025-05-08		 -2.80 76.09
As of Thursday, May 8th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

214.49 +4.57 +2.18 5,756,529
KO

The Coca-Cola Company

71.17 -1.23 -1.70 14,335,760
PFE

Pfizer Inc.

22.97 +0.18 +0.79 55,561,890
VZ

Verizon Communications Inc.

43.61 -0.28 -0.64 14,945,124
VIX

CBOE Volatility Index

22.48 -1.07 -4.54
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

41,368.45 +254.48 +0.62 512,050,581
DJTA

Dow Jones Transportation Average

14,130.60 +348.60 +2.53 156,160,759
SPX

S&P 500 Index

5,663.94 +32.66 +0.58
OEX

S&P 100 Index

2,738.83 +16.66 +0.61
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

20,063.57 +195.59 +0.98
NYA

NYSE Composite Index

19,314.18 +51.79 +0.27
XAX

NYSE AMEX Composite Index

5,027.15 +47.46 +0.95
RUI

RUSSELL 1000 Index

3,102.77 +20.95 +0.68
RUT

Russell 2000 Index

2,026.41 +36.75 +1.85
RUA

Russell 3000 Index

3,224.98 +23.38 +0.73
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

22.48 -1.07 -4.54
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.61 -0.50 -1.99
VIX6M

CBOE S&P 500 6-Month Volatility Index

24.60 -0.68 -2.69
VIX3M

CBOE S&P 500 3-Month Volatility Index

23.76 -0.94 -3.81
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,574.60 +31.36 +0.33
 
Recent
Ticker Last Chg %Chg Volume
SR

Spire Inc.

75.02 -1.09 -1.43 341,245