SR: Spire Inc.

As of Tuesday, April 29th, 2025

$ 77.06

-0.33 -0.43%

Open: 77.22
High: 77.58
Low: 76.86
Volume: 563,553
Previous Close on Monday, April 28th, 2025

$ 77.39

+0.37 +0.48%

Open: 76.85
High: 77.41
Low: 76.26
Volume: 390,173

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-04-29 77.22 77.58 76.86 77.06 563,553 -0.33 -0.43
2025-04-28 76.85 77.41 76.26 77.39 390,173 +0.37 +0.48
2025-04-25 76.57 78.54 76.27 77.02 472,136 -0.94 -1.21
2025-04-24 77.36 78.07 76.88 77.96 370,663 +0.45 +0.58
2025-04-23 77.48 78.23 76.85 77.51 389,310 -0.37 -0.48
2025-04-22 77.18 78.48 77.15 77.88 402,545 +1.18 +1.54
2025-04-21 77.59 77.93 75.97 76.70 435,324 -0.90 -1.16
2025-04-17 77.39 79.02 77.39 77.60 365,261 +0.08 +0.10
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 78.54
On 2025-04-25		 76.26
On 2025-04-28		 -0.82 -1.05 78.54
On 2025-04-25		 76.26
On 2025-04-28		 -2.90 77.39
10D 79.02
On 2025-04-17		 75.97
On 2025-04-21		 0.76 1.00 79.02
On 2025-04-17		 75.97
On 2025-04-21		 -3.86 77.34
20D 79.81
On 2025-04-03		 71.28
On 2025-04-09		 -1.19 -1.52 79.81
On 2025-04-03		 71.28
On 2025-04-09		 -10.69 76.70
WTD 77.58
On 2025-04-29		 76.26
On 2025-04-28		 0.04 0.05 77.41
On 2025-04-28		 77.41
On 2025-04-28		 0.00 77.23
MTD 79.81
On 2025-04-03		 71.28
On 2025-04-09		 -1.19 -1.52 79.81
On 2025-04-03		 71.28
On 2025-04-09		 -10.69 76.70
As of Tuesday, April 29th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

200.50 -0.36 -0.18 3,442,627
KO

The Coca-Cola Company

72.35 +0.56 +0.78 16,233,052
PFE

Pfizer Inc.

23.79 +0.74 +3.21 98,446,594
VZ

Verizon Communications Inc.

42.95 +0.56 +1.32 14,707,033
VIX

CBOE Volatility Index

24.17 -0.92 -3.67
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

40,527.62 +300.03 +0.75 434,832,268
DJTA

Dow Jones Transportation Average

13,575.77 +15.85 +0.12 134,072,384
SPX

S&P 500 Index

5,560.83 +32.08 +0.58
OEX

S&P 100 Index

2,692.86 +14.50 +0.54
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

19,544.95 +117.66 +0.61
NYA

NYSE Composite Index

19,089.21 +117.48 +0.62
XAX

NYSE AMEX Composite Index

4,988.35 +4.21 +0.08
RUI

RUSSELL 1000 Index

3,042.16 +17.85 +0.59
RUT

Russell 2000 Index

1,976.52 +10.97 +0.56
RUA

Russell 3000 Index

3,161.27 +18.51 +0.59
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

24.17 -0.92 -3.67
VIX1Y

CBOE S&P 500 One-Year Volatility Index

25.38 0.00 0.00
VIX6M

CBOE S&P 500 6-Month Volatility Index

25.83 -0.28 -1.07
VIX3M

CBOE S&P 500 3-Month Volatility Index

25.22 -0.52 -2.02
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,485.71 +19.22 +0.20
 
Recent
Ticker Last Chg %Chg Volume
SR

Spire Inc.

77.06 -0.33 -0.43 563,553