MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,765.36
-0.47%
NASDAQ 100
$30,725.81
-1.39%
DOW JONES
$51,232.00
+0.10%
NASDAQ Composite
$27,193.34
-1.25%
RUSSELL 2000
$2,775.70
-0.05%
CBOE VIX
$15.41
+2.19%
Sector Heatmap
Technology-1.79%
Financials+0.89%
Healthcare-0.39%
Consumer Cycl+0.31%
Consumer Staples+2.11%
Energy+2.97%
Industrials+0.33%
Materials+0.59%
Real Estate+0.69%
Utilities-0.19%
Comm Services+0.73%
SR — Spire Inc.
NYSESpire Inc.
$77.99
+0.17(+0.22%)
- O
- 77.85
- H
- 78.20
- L
- 77.20
- V
- 386.61K
⏱️ End-of-day dataAs of Oct 8, 2026
Latest Close$77.99
Period Return+0.78%
Period High$95.31
Period Low$69.94
Avg Daily Volume460.3K
Total Trading Days365
SR — Historical OHLCV Price & Volume Table
Apr 28, 2025 — Oct 8, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | $77.85 | $78.20 | $77.20 | $77.99 | +$0.17 | +0.22% | 386,608 | $77.86 | $77.20 $78.20 |
| Oct 7, 2026 | $78.14 | $78.48 | $77.65 | $77.82 | $-0.35 | -0.45% | 349,828 | $77.97 | $77.65 $78.48 |
| Oct 6, 2026 | $77.72 | $78.25 | $77.45 | $78.17 | +$0.76 | +0.98% | 286,063 | $78.00 | $77.45 $78.25 |
| Oct 5, 2026 | $77.70 | $78.18 | $76.50 | $77.41 | $-0.13 | -0.17% | 506,861 | $77.56 | $76.50 $78.18 |
| Oct 2, 2026 | $76.69 | $77.77 | $76.69 | $77.54 | +$1.10 | +1.44% | 509,015 | $77.45 | $76.69 $77.77 |
| Oct 1, 2026 | $75.75 | $76.62 | $74.84 | $76.44 | +$0.35 | +0.46% | 407,395 | $76.15 | $74.84 $76.62 |
| Sep 30, 2026 | $77.06 | $77.27 | $75.95 | $76.09 | $-0.68 | -0.89% | 608,442 | $76.27 | $75.95 $77.27 |
| Sep 29, 2026 | $76.25 | $77.22 | $75.71 | $76.77 | $-0.07 | -0.09% | 477,547 | $76.81 | $75.71 $77.22 |
| Sep 28, 2026 | $77.28 | $77.28 | $76.16 | $76.84 | $-0.37 | -0.48% | 393,516 | $76.86 | $76.16 $77.28 |
| Sep 25, 2026 | $76.68 | $77.67 | $76.15 | $77.21 | +$0.42 | +0.55% | 499,449 | $77.17 | $76.15 $77.67 |
| Sep 24, 2026 | $77.75 | $78.28 | $76.47 | $76.79 | $-0.60 | -0.78% | 512,932 | $77.03 | $76.47 $78.28 |
| Sep 23, 2026 | $79.39 | $79.40 | $76.82 | $77.39 | $-1.11 | -1.41% | 608,885 | $77.27 | $76.82 $79.40 |
| Sep 22, 2026 | $79.72 | $80.24 | $78.50 | $78.50 | $-1.26 | -1.58% | 758,248 | $78.92 | $78.50 $80.24 |
| Sep 21, 2026 | $79.53 | $80.98 | $79.24 | $79.76 | +$0.53 | +0.67% | 523,929 | $80.04 | $79.24 $80.98 |
| Sep 18, 2026 | $79.66 | $79.91 | $78.56 | $79.23 | $-1.11 | -1.38% | 1,231,500 | $79.25 | $78.56 $79.91 |
| Sep 17, 2026 | $80.05 | $80.86 | $79.74 | $80.34 | +$0.44 | +0.55% | 434,804 | $80.37 | $79.74 $80.86 |
| Sep 16, 2026 | $79.98 | $81.13 | $79.73 | $79.90 | $-0.32 | -0.40% | 502,549 | $80.16 | $79.73 $81.13 |
| Sep 15, 2026 | $81.15 | $81.16 | $79.58 | $80.22 | $-1.14 | -1.40% | 628,520 | $80.25 | $79.58 $81.16 |
| Sep 14, 2026 | $81.18 | $81.52 | $79.87 | $81.36 | +$1.16 | +1.45% | 587,612 | $80.98 | $79.87 $81.52 |
| Sep 11, 2026 | $81.41 | $81.66 | $80.11 | $80.20 | $-1.27 | -1.56% | 502,127 | $80.52 | $80.11 $81.66 |
| Sep 10, 2026 | $82.05 | $82.09 | $81.07 | $81.47 | $-0.15 | -0.18% | 547,695 | $81.43 | $81.07 $82.09 |
| Sep 9, 2026 | $83.60 | $83.62 | $80.63 | $81.62 | $-1.82 | -2.18% | 601,593 | $81.64 | $80.63 $83.62 |
| Sep 8, 2026 | $82.53 | $84.11 | $82.53 | $83.44 | +$0.76 | +0.92% | 456,194 | $83.54 | $82.53 $84.11 |
| Sep 4, 2026 | $82.96 | $83.85 | $82.42 | $82.68 | $-0.65 | -0.78% | 422,782 | $82.88 | $82.42 $83.85 |
| Sep 3, 2026 | $82.02 | $83.82 | $82.02 | $83.33 | +$0.56 | +0.68% | 409,806 | $83.38 | $82.02 $83.82 |
| Sep 2, 2026 | $82.82 | $83.36 | $81.29 | $82.77 | $-0.01 | -0.01% | 648,796 | $82.76 | $81.29 $83.36 |
| Sep 1, 2026 | $82.24 | $82.86 | $81.80 | $82.78 | +$0.94 | +1.15% | 369,342 | $82.43 | $81.80 $82.86 |
| Aug 31, 2026 | $81.58 | $82.74 | $81.13 | $81.84 | $-0.72 | -0.87% | 533,565 | $81.93 | $81.13 $82.74 |
| Aug 28, 2026 | $83.05 | $83.91 | $82.33 | $82.56 | +$0.02 | +0.02% | 692,146 | $82.76 | $82.33 $83.91 |
| Aug 27, 2026 | $82.80 | $83.54 | $82.17 | $82.54 | $-1.12 | -1.34% | 408,437 | $82.61 | $82.17 $83.54 |