SR: Spire Inc.

As of Wednesday, July 29th, 2026

$ 81.01

-1.54 -1.87%

Open: 82.95
High: 83.34
Low: 80.78
Volume: 400,039
Previous Close on Tuesday, July 28th, 2026

$ 82.55

+0.11 +0.13%

Open: 83.18
High: 84.45
Low: 82.44
Volume: 385,672

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-07-29 82.95 83.34 80.78 81.01 400,039 -1.54 -1.87
2026-07-28 83.18 84.45 82.44 82.55 385,672 +0.11 +0.13
2026-07-27 83.70 83.93 82.40 82.44 411,723 -0.84 -1.01
2026-07-24 83.14 84.16 82.90 83.28 408,017 +0.78 +0.95
2026-07-23 81.11 83.23 80.82 82.50 472,766 +0.42 +0.51
2026-07-22 81.33 82.22 80.83 82.08 29,456 +1.49 +1.85
2026-07-21 80.72 81.15 80.10 80.59 33,331 -0.60 -0.74
2026-07-20 81.50 82.55 80.78 81.19 425,324 -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 84.45
On 2026-07-28		 80.78
On 2026-07-29		 -1.07 -1.30 84.45
On 2026-07-28		 80.78
On 2026-07-29		 -4.34 82.36
10D 84.45
On 2026-07-28		 80.10
On 2026-07-21		 0.87 1.09 84.35
On 2026-07-17		 80.10
On 2026-07-21		 -5.04 81.90
20D 84.45
On 2026-07-28		 77.84
On 2026-07-01		 2.92 3.74 84.35
On 2026-07-17		 80.10
On 2026-07-21		 -5.04 81.06
WTD 84.45
On 2026-07-28		 80.78
On 2026-07-29		 -2.27 -2.73 84.45
On 2026-07-28		 80.78
On 2026-07-29		 -4.34 82.00
MTD 84.45
On 2026-07-28		 77.84
On 2026-07-01		 2.92 3.74 84.35
On 2026-07-17		 80.10
On 2026-07-21		 -5.04 81.06
As of Wednesday, July 29th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

350.63 -12.96 -3.56 3,585,149
KO

The Coca-Cola Company

89.08 +0.81 +0.92 21,301,786
PFE

Pfizer Inc.

25.15 -0.10 -0.40 29,568,005
VZ

Verizon Communications Inc.

47.22 -0.97 -2.01 40,860,613
VIX

CBOE Volatility Index

20.49 +2.21 +12.09
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,594.14 -1,153.18 -2.19 520,199,451
DJTA

Dow Jones Transportation Average

21,461.86 -427.21 -1.95 68,695,669
SPX

S&P 500 Index

7,316.15 -112.63 -1.52
OEX

S&P 100 Index

3,587.48 -58.02 -1.59
NDX

NASDAQ 100 Index

27,192.31 -570.83 -2.06
NYA

NYSE Composite Index

23,944.97 -284.70 -1.18
XAX

NYSE AMEX Composite Index

8,383.95 +98.89 +1.19
RUI

RUSSELL 1000 Index

3,986.79 -61.47 -1.52
RUT

Russell 2000 Index

2,906.31 -47.49 -1.61
RUA

Russell 3000 Index

4,165.04 -64.38 -1.52
VIX

CBOE Volatility Index

20.49 +2.21 +12.09
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.07 +0.72 +3.08
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.01 +1.16 +5.31
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.41 +1.52 +7.64
 
Recent
Ticker Last Chg %Chg Volume
HAL

Halliburton

31.19 -0.04 -0.13 12,453,692
LILA

Liberty Latin America Ltd.

8.52 +0.22 +2.59 956,451
ARCB

ArcBest Corp.

141.49 -7.99 -5.35 65,759
SR

Spire Inc.

81.01 -1.54 -1.87 400,039