tiprankstipranks
Trending News
More News >
S&P Global (SPGI)
NYSE:SPGI
US Market

S&P Global (SPGI) Historical Prices

Compare
2,969 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Jun 27, 2025
517.21
520.00
513.63
517.71
517.71
+0.52%
2,251,712
1.79
Jun 26, 2025
521.45
522.29
514.71
515.02
515.02
-1.20%
1,299,154
1.03
Jun 25, 2025
520.95
521.41
517.57
521.29
521.29
-0.32%
1,059,921
0.84
Jun 24, 2025
518.03
524.43
515.80
522.97
522.97
+1.63%
1,023,726
0.81
Jun 23, 2025
505.80
515.62
505.00
514.58
514.58
+2.06%
2,132,984
1.67
Jun 20, 2025
504.53
510.65
500.96
504.20
504.20
+0.31%
2,079,800
1.64
Jun 18, 2025
500.66
506.60
500.51
502.63
502.63
+0.31%
1,103,982
0.87
Jun 17, 2025
502.07
504.99
499.54
501.07
501.07
-0.78%
1,197,097
0.94
Jun 16, 2025
505.00
510.36
503.31
505.00
505.00
+0.70%
1,011,775
0.79
Jun 13, 2025
500.96
504.60
498.69
501.49
501.49
-0.87%
1,343,058
1.05
Jun 12, 2025
510.46
510.46
497.17
505.87
505.87
-1.58%
1,321,465
1.03
Jun 11, 2025
513.10
519.24
511.70
513.98
513.98
+0.01%
949,691
0.73
Jun 10, 2025
516.05
516.79
511.27
513.92
513.92
-0.21%
855,096
0.65
Jun 09, 2025
518.29
519.16
510.39
515.00
515.00
-0.84%
743,812
0.56
Jun 06, 2025
518.33
521.93
515.50
519.36
519.36
+0.70%
624,296
0.46
Jun 05, 2025
516.96
517.46
513.17
515.76
515.76
+0.35%
838,237
0.62
Jun 04, 2025
513.35
517.23
511.61
513.94
513.94
+0.32%
712,327
0.52
Jun 03, 2025
513.88
513.88
506.73
512.30
512.30
-0.25%
1,397,646
1.02
Jun 02, 2025
509.43
513.74
501.96
513.59
513.59
+0.14%
916,086
0.66
May 30, 2025
514.10
514.74
508.46
512.86
512.86
-0.24%
2,142,186
1.55
May 29, 2025
513.03
515.16
509.46
514.10
514.10
+0.51%
650,127
0.47
May 28, 2025
514.65
516.25
510.65
511.48
511.48
-0.83%
878,241
0.64
May 27, 2025
515.12
518.27
512.58
516.70
515.74
+1.50%
875,301
0.63
May 23, 2025
507.11
512.74
506.65
510.02
509.07
-0.07%
1,293,986
0.93
May 22, 2025
507.47
514.17
507.03
511.32
510.37
+0.39%
899,852
0.65
May 21, 2025
519.92
521.42
509.55
510.27
509.32
-2.24%
1,501,455
1.08
May 20, 2025
520.39
523.44
518.89
522.94
521.97
-0.07%
1,279,300
0.92
May 19, 2025
517.21
526.52
517.21
524.28
523.30
+0.54%
725,690
0.51
May 16, 2025
521.47
522.85
518.17
522.46
521.49
+0.80%
1,022,322
0.72
May 15, 2025
512.46
520.20
510.00
519.28
518.32
+1.62%
1,232,325
0.87
May 14, 2025
517.00
517.24
510.71
511.94
510.99
-0.52%
1,607,825
1.14
May 13, 2025
518.36
522.56
515.45
515.57
514.61
-0.35%
1,215,652
0.85
May 12, 2025
516.01
519.00
510.96
518.36
517.40
+2.28%
909,487
0.63
May 09, 2025
507.89
509.42
505.63
507.73
506.79
+0.21%
941,829
0.65
May 08, 2025
507.73
514.78
507.23
507.61
506.67
+0.56%
870,243
0.60
May 07, 2025
502.24
507.58
500.50
505.71
504.77
+0.96%
1,064,553
0.73
May 06, 2025
500.95
506.00
500.07
501.81
500.88
-0.62%
775,305
0.53
May 05, 2025
504.68
512.00
502.29
505.90
504.96
+0.04%
993,883
0.67
May 02, 2025
503.52
509.79
502.86
506.62
505.68
+1.73%
892,290
0.60
May 01, 2025
498.90
506.28
497.34
498.93
498.00
-0.04%
1,583,148
1.07
Apr 30, 2025
488.90
502.40
483.13
500.05
499.12
+1.88%
2,427,219
1.67
Apr 29, 2025
486.44
495.78
482.66
491.76
490.85
+2.78%
1,886,334
1.31
Apr 28, 2025
480.00
484.03
473.72
479.37
478.48
+0.05%
1,531,262
1.07
Apr 25, 2025
480.76
482.19
476.14
480.00
479.11
-0.08%
979,068
0.68
Apr 24, 2025
472.74
482.04
470.72
481.26
480.36
+2.54%
1,228,323
0.86
Apr 23, 2025
475.50
484.27
467.30
470.23
469.36
+1.00%
1,232,157
0.87
Apr 22, 2025
450.74
466.98
450.28
466.42
465.55
+4.08%
1,240,275
0.87
Apr 21, 2025
460.00
460.22
444.06
448.99
448.16
-2.82%
1,639,998
1.15
Apr 17, 2025
466.16
467.54
461.03
462.88
462.02
-0.05%
913,064
0.64
Apr 16, 2025
469.20
471.95
460.00
463.98
463.12
-1.25%
831,043
0.57
Rows:
50
What am I Missing?
Make informed decisions based on Top Analysts' activity
Know what industry insiders are buying
Get actionable alerts from top Wall Street Analysts
Find out before anyone else which stock is going to shoot up
Get powerful stock screeners & detailed portfolio analysis