Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

S&P Global Inc (NY: SPGI )

525.55 +6.03 (+1.16%)
Streaming Delayed Price Updated: 2:59 PM EDT, Sep 19, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 30, 2022 326.82 332.97 325.16 330.29 2,197,648 +2.26(+0.69%)
Jun 29, 2022 326.03 331.56 325.69 328.03 1,780,850 +2.01(+0.62%)
Jun 28, 2022 333.44 337.09 324.86 326.02 2,004,110 -7.61(-2.28%)
Jun 27, 2022 335.57 336.37 330.49 333.63 1,764,424 -1.17(-0.35%)
Jun 24, 2022 329.54 335.27 327.05 334.80 4,990,470 +7.76(+2.37%)
Jun 23, 2022 320.60 327.85 320.20 327.04 2,125,992 +8.40(+2.64%)
Jun 22, 2022 311.31 321.94 310.26 318.64 2,042,446 +5.05(+1.61%)
Jun 21, 2022 316.36 320.10 312.00 313.59 3,688,596 +0.09(+0.03%)
Jun 17, 2022 307.16 317.07 307.16 313.50 4,955,593 +3.82(+1.23%)
Jun 16, 2022 307.16 310.49 305.99 309.68 2,747,667 -5.20(-1.65%)
Jun 15, 2022 313.51 319.89 311.18 314.89 2,540,639 +3.83(+1.23%)
Jun 14, 2022 313.50 316.03 307.78 311.06 2,907,369 -4.83(-1.53%)
Jun 13, 2022 319.61 322.39 315.00 315.89 3,426,202 -10.19(-3.13%)
Jun 10, 2022 324.42 329.77 321.92 326.08 2,556,480 -3.60(-1.09%)
Jun 09, 2022 331.63 335.76 329.53 329.67 1,795,427 -2.22(-0.67%)
Jun 08, 2022 334.85 338.29 331.01 331.89 1,653,980 -5.65(-1.68%)
Jun 07, 2022 332.33 338.66 331.38 337.54 1,943,740 +5.70(+1.72%)
Jun 06, 2022 330.06 337.47 330.06 331.84 1,853,010 +2.66(+0.81%)
Jun 03, 2022 329.67 331.93 325.17 329.18 2,322,616 -6.97(-2.07%)
Jun 02, 2022 324.44 336.35 324.44 336.15 2,663,121 +10.81(+3.32%)
Jun 01, 2022 306.72 339.63 305.61 325.34 7,952,347 -17.12(-5.00%)
May 31, 2022 349.31 350.97 341.79 342.46 9,234,335 -10.94(-3.09%)
May 27, 2022 347.14 353.99 347.14 353.40 2,222,415 +8.01(+2.32%)
May 26, 2022 342.62 347.25 340.54 345.39 2,089,994 +5.55(+1.63%)
May 25, 2022 341.97 344.42 338.12 339.85 2,895,132 -3.14(-0.91%)
May 24, 2022 339.15 344.33 337.57 342.98 2,096,382 +0.34(+0.10%)
May 23, 2022 335.84 345.41 334.59 342.64 2,816,615 +7.92(+2.37%)
May 20, 2022 328.97 335.16 326.52 334.72 3,503,958 +10.12(+3.12%)
May 19, 2022 319.12 327.65 317.56 324.61 2,641,206 +1.91(+0.59%)
May 18, 2022 324.94 328.05 321.99 322.70 2,585,795 -8.95(-2.70%)
May 17, 2022 334.51 335.02 328.18 331.65 2,198,774 +3.83(+1.17%)
May 16, 2022 325.85 329.99 323.47 327.82 2,647,560 -1.46(-0.44%)
May 13, 2022 327.76 333.40 325.08 329.28 2,876,398 +7.03(+2.18%)
May 12, 2022 315.71 324.80 314.96 322.25 3,330,254 +3.76(+1.18%)
May 11, 2022 317.42 326.65 315.81 318.49 3,056,646 -2.13(-0.66%)
May 10, 2022 326.23 328.79 315.42 320.62 3,027,664 -0.76(-0.24%)
May 09, 2022 329.82 334.82 320.54 321.38 4,250,426 -16.61(-4.91%)
May 06, 2022 339.02 339.02 330.37 337.99 3,430,877 -1.12(-0.33%)
May 05, 2022 352.12 352.31 336.25 339.10 4,349,977 -17.03(-4.78%)
May 04, 2022 348.78 356.77 339.86 356.13 3,807,847 +4.58(+1.30%)
May 03, 2022 358.80 363.65 348.93 351.55 2,830,714 -7.52(-2.09%)
May 02, 2022 355.82 363.28 352.17 359.06 3,938,513 -8.97(-2.44%)
Apr 29, 2022 373.74 378.56 366.93 368.04 2,158,754 -9.82(-2.60%)
Apr 28, 2022 376.00 380.45 371.27 377.86 1,728,984 +5.78(+1.55%)
Apr 27, 2022 368.29 376.08 368.29 372.08 1,975,072 +5.02(+1.37%)
Apr 26, 2022 371.70 375.57 366.29 367.06 1,727,324 -5.59(-1.50%)
Apr 25, 2022 368.77 372.83 365.28 372.65 2,248,287 +1.53(+0.41%)
Apr 22, 2022 379.79 380.76 370.79 371.13 1,789,485 -10.92(-2.86%)
Apr 21, 2022 390.26 394.41 380.49 382.05 1,573,437 -6.28(-1.62%)
Apr 20, 2022 388.86 393.71 387.82 388.32 1,809,306 +1.86(+0.48%)
Apr 19, 2022 382.53 388.18 381.04 386.46 1,912,623 +4.68(+1.23%)
Apr 18, 2022 377.80 382.79 377.20 381.78 1,240,398 +2.90(+0.77%)
Apr 14, 2022 389.26 391.18 378.30 378.88 2,460,257 -8.52(-2.20%)
Apr 13, 2022 387.10 389.93 381.98 387.40 2,514,705 -0.98(-0.25%)
Apr 12, 2022 396.83 397.78 387.18 388.38 2,277,400 -8.11(-2.05%)
Apr 11, 2022 401.99 403.16 392.45 396.49 1,500,088 -7.31(-1.81%)
Apr 08, 2022 404.73 406.47 401.54 403.81 1,086,348 -1.86(-0.46%)
Apr 07, 2022 400.10 407.00 398.91 405.66 2,222,627 +4.02(+1.00%)
Apr 06, 2022 398.37 403.72 397.12 401.64 1,594,031 -0.98(-0.24%)
Apr 05, 2022 402.67 406.63 400.94 402.62 1,292,734 -2.37(-0.58%)
Apr 04, 2022 400.75 407.99 398.89 404.99 1,657,815 +6.28(+1.57%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.