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 )

427.51 +5.92 (+1.40%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Aug 31, 2021 433.67 435.81 432.15 433.07 1,019,051 -0.24(-0.06%)
Aug 30, 2021 429.76 435.45 427.39 433.31 931,354 +5.63(+1.32%)
Aug 27, 2021 428.40 430.14 425.51 427.68 859,230 +1.11(+0.26%)
Aug 26, 2021 428.45 428.45 423.26 426.57 557,044 -0.67(-0.16%)
Aug 25, 2021 426.54 427.64 422.86 427.24 587,014 +1.00(+0.23%)
Aug 24, 2021 429.21 430.04 425.66 426.25 877,021 -1.38(-0.32%)
Aug 23, 2021 428.55 430.91 425.54 427.63 897,250 +1.46(+0.34%)
Aug 20, 2021 422.42 427.85 420.65 426.17 1,891,004 +3.49(+0.82%)
Aug 19, 2021 413.89 423.89 411.82 422.68 1,627,199 +3.84(+0.92%)
Aug 18, 2021 433.46 433.46 418.60 418.85 1,739,852 -13.81(-3.19%)
Aug 17, 2021 432.77 433.69 429.92 432.66 975,323 -1.88(-0.43%)
Aug 16, 2021 429.39 434.71 427.08 434.54 1,115,808 +4.26(+0.99%)
Aug 13, 2021 426.64 430.59 425.14 430.28 1,049,368 +4.86(+1.14%)
Aug 12, 2021 424.57 425.69 421.22 425.42 947,674 +3.07(+0.73%)
Aug 11, 2021 424.25 425.85 419.92 422.35 1,063,286 -0.87(-0.20%)
Aug 10, 2021 427.39 427.39 422.06 423.22 903,037 -1.58(-0.37%)
Aug 09, 2021 429.53 430.54 423.21 424.80 1,271,520 -5.33(-1.24%)
Aug 06, 2021 429.58 430.91 425.98 430.12 1,170,514 -0.14(-0.03%)
Aug 05, 2021 429.68 432.32 425.49 430.26 1,428,101 +2.16(+0.51%)
Aug 04, 2021 424.74 433.11 423.07 428.10 2,341,430 +3.36(+0.79%)
Aug 03, 2021 422.89 424.77 417.38 424.74 1,689,115 +1.75(+0.41%)
Aug 02, 2021 419.43 424.85 417.43 422.99 2,021,285 +5.39(+1.29%)
Jul 30, 2021 413.05 418.78 411.56 417.60 1,613,826 +5.02(+1.22%)
Jul 29, 2021 408.91 416.83 405.21 412.58 1,882,087 +11.67(+2.91%)
Jul 28, 2021 404.43 405.64 398.67 400.91 1,513,520 -1.17(-0.29%)
Jul 27, 2021 401.70 404.65 397.34 402.08 1,877,365 -0.59(-0.15%)
Jul 26, 2021 405.83 408.01 397.91 402.68 1,198,050 -4.97(-1.22%)
Jul 23, 2021 409.79 411.74 406.94 407.64 1,021,289 -0.10(-0.02%)
Jul 22, 2021 408.02 408.60 405.19 407.74 843,921 +1.50(+0.37%)
Jul 21, 2021 407.30 409.71 405.85 406.24 1,011,729 +0.66(+0.16%)
Jul 20, 2021 399.85 408.50 398.16 405.58 947,270 +7.04(+1.77%)
Jul 19, 2021 400.56 404.20 395.57 398.54 1,259,265 -5.13(-1.27%)
Jul 16, 2021 402.39 404.49 400.95 403.67 929,874 +2.82(+0.70%)
Jul 15, 2021 398.51 402.29 398.51 400.85 880,365 +0.92(+0.23%)
Jul 14, 2021 398.39 400.14 396.99 399.93 832,513 +1.59(+0.40%)
Jul 13, 2021 400.13 402.14 397.45 398.34 1,173,570 -2.73(-0.68%)
Jul 12, 2021 405.60 406.89 398.36 401.07 1,623,848 -2.85(-0.71%)
Jul 09, 2021 406.52 408.60 400.12 403.92 1,575,750 -2.32(-0.57%)
Jul 08, 2021 404.10 406.96 403.98 406.24 1,455,873 -2.05(-0.50%)
Jul 07, 2021 406.10 409.07 403.59 408.29 733,117 +3.40(+0.84%)
Jul 06, 2021 404.24 405.84 399.53 404.89 1,197,652 +1.01(+0.25%)
Jul 02, 2021 402.43 404.44 401.06 403.88 897,481 +2.37(+0.59%)
Jul 01, 2021 401.25 403.27 399.88 401.51 963,648 +1.70(+0.43%)
Jun 30, 2021 399.24 400.87 397.61 399.80 1,508,793 -0.13(-0.03%)
Jun 29, 2021 395.23 401.18 392.16 399.93 1,754,978 -0.21(-0.05%)
Jun 28, 2021 401.31 404.01 399.78 400.14 1,086,505 -1.52(-0.38%)
Jun 25, 2021 400.18 402.22 397.01 401.66 2,033,012 +1.15(+0.29%)
Jun 24, 2021 393.60 401.76 391.72 400.51 2,192,480 +10.08(+2.58%)
Jun 23, 2021 393.18 394.31 390.25 390.43 1,287,935 -2.95(-0.75%)
Jun 22, 2021 388.55 394.39 386.57 393.38 1,378,955 +4.23(+1.09%)
Jun 21, 2021 382.64 389.81 379.66 389.16 1,469,926 +8.58(+2.25%)
Jun 18, 2021 386.81 388.97 379.64 380.57 2,458,633 -9.20(-2.36%)
Jun 17, 2021 383.52 390.86 383.32 389.78 2,178,592 +7.21(+1.88%)
Jun 16, 2021 386.75 388.77 380.58 382.57 1,381,854 -3.18(-0.82%)
Jun 15, 2021 388.46 388.76 384.89 385.75 1,862,154 -0.34(-0.09%)
Jun 14, 2021 378.77 386.23 378.11 386.09 1,412,072 +3.78(+0.99%)
Jun 11, 2021 378.45 382.75 377.36 382.31 1,114,517 +5.61(+1.49%)
Jun 10, 2021 374.04 377.52 372.52 376.70 853,830 +2.06(+0.55%)
Jun 09, 2021 376.43 376.95 373.98 374.63 994,927 +0.21(+0.06%)
Jun 08, 2021 371.35 374.63 369.26 374.42 1,233,197 +3.08(+0.83%)
Jun 07, 2021 374.82 375.67 370.77 371.34 821,597 -3.26(-0.87%)
Jun 04, 2021 372.01 375.14 371.18 374.60 963,225 +3.15(+0.85%)
Jun 03, 2021 368.78 372.66 365.50 371.46 1,510,198 +1.48(+0.40%)
Jun 02, 2021 363.62 370.92 363.62 369.98 1,416,956 +6.20(+1.71%)
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.