SR: Spire Inc.

As of Friday, December 12th, 2025

$ 83.31

+1.18 +1.44%

Open: 82.59
High: 83.62
Low: 82.05
Volume: 489,481
Previous Close on Thursday, December 11th, 2025

$ 82.13

-0.07 -0.09%

Open: 81.71
High: 82.58
Low: 81.42
Volume: 435,662

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-12-12 82.59 83.62 82.05 83.31 489,481 +1.18 +1.44
2025-12-11 81.71 82.58 81.42 82.13 435,662 -0.07 -0.09
2025-12-10 82.19 82.84 81.58 82.20 673,966 +0.03 +0.04
2025-12-09 82.63 83.14 81.84 82.17 34,892 -0.21 -0.25
2025-12-08 82.55 82.85 81.50 82.38 323,219 -0.05 -0.06
2025-12-05 82.24 83.02 82.12 82.43 403,609 +0.06 +0.07
2025-12-04 83.26 83.86 82.19 82.37 487,732 -1.47 -1.75
2025-12-03 85.45 85.77 83.64 83.84 425,601 -0.93 -1.10
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 83.62
On 2025-12-12		 81.42
On 2025-12-11		 0.88 1.07 83.14
On 2025-12-09		 81.42
On 2025-12-11		 -2.07 82.44
10D 88.63
On 2025-12-01		 81.42
On 2025-12-11		 -5.35 -6.03 88.63
On 2025-12-01		 81.42
On 2025-12-11		 -8.13 83.24
20D 89.98
On 2025-11-14		 81.42
On 2025-12-11		 -5.85 -6.56 89.98
On 2025-11-14		 81.42
On 2025-12-11		 -9.51 84.88
WTD 83.62
On 2025-12-12		 81.42
On 2025-12-11		 0.88 1.07 83.14
On 2025-12-09		 81.42
On 2025-12-11		 -2.07 82.44
MTD 88.63
On 2025-12-01		 81.42
On 2025-12-11		 -5.35 -6.03 88.63
On 2025-12-01		 81.42
On 2025-12-11		 -8.13 83.24
As of Friday, December 12th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

299.81 +11.39 +3.95 8,933,852
KO

The Coca-Cola Company

70.52 +1.41 +2.04 18,405,391
PFE

Pfizer Inc.

25.85 +0.05 +0.19 50,805,668
VZ

Verizon Communications Inc.

40.89 +0.67 +1.67 20,473,372
VIX

CBOE Volatility Index

15.74 +0.78 +5.21
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

48,458.05 -245.96 -0.51 495,837,866
DJTA

Dow Jones Transportation Average

17,504.57 -115.62 -0.66 125,196,155
SPX

S&P 500 Index

6,827.41 -73.59 -1.07
OEX

S&P 100 Index

3,415.21 -35.38 -1.03
NDX

NASDAQ 100 Index

25,196.73 -489.95 -1.91
NYA

NYSE Composite Index

22,004.35 -110.07 -0.50
XAX

NYSE AMEX Composite Index

7,183.31 -45.11 -0.62
RUI

RUSSELL 1000 Index

3,727.91 -40.78 -1.08
RUT

Russell 2000 Index

2,551.46 -39.15 -1.51
RUA

Russell 3000 Index

3,882.58 -43.23 -1.10
VIX

CBOE Volatility Index

15.74 +0.78 +5.21
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.29 +0.22 +0.95
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.62 +0.27 +1.26
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.25 +0.30 +1.58
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,789.67 -173.92 -1.45
 
Recent
Ticker Last Chg %Chg Volume
SR

Spire Inc.

83.31 +1.18 +1.44 489,481