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 )

415.78 +0.28 (+0.07%)
Official Closing Price Updated: 4:10 PM EDT, Apr 26, 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 (%)
May 31, 2022 350.69 352.35 343.13 343.81 9,198,068 -10.98(-3.09%)
May 27, 2022 348.50 355.38 348.50 354.79 2,213,687 +8.04(+2.32%)
May 26, 2022 343.97 348.62 341.88 346.75 2,081,786 +5.57(+1.63%)
May 25, 2022 343.31 345.78 339.45 341.19 2,883,761 -3.15(-0.91%)
May 24, 2022 340.49 345.69 338.90 344.34 2,088,149 +0.34(+0.10%)
May 23, 2022 337.16 346.77 335.91 343.99 2,805,553 +7.95(+2.37%)
May 20, 2022 330.26 336.49 327.81 336.04 3,490,197 +10.16(+3.12%)
May 19, 2022 320.38 328.94 318.81 325.89 2,630,833 +1.91(+0.59%)
May 18, 2022 326.22 329.34 323.26 323.97 2,575,639 -8.99(-2.70%)
May 17, 2022 335.83 336.34 329.48 332.96 2,190,138 +3.85(+1.17%)
May 16, 2022 327.13 331.29 324.75 329.12 2,637,162 -1.46(-0.44%)
May 13, 2022 329.06 334.72 326.37 330.58 2,865,101 +7.06(+2.18%)
May 12, 2022 316.95 326.08 316.20 323.52 3,317,175 +3.78(+1.18%)
May 11, 2022 318.67 327.94 317.05 319.74 3,044,641 -2.14(-0.66%)
May 10, 2022 327.51 330.09 316.66 321.88 3,015,773 -0.76(-0.24%)
May 09, 2022 331.12 336.14 321.81 322.65 4,233,733 -16.67(-4.91%)
May 06, 2022 340.36 340.36 331.67 339.32 3,417,402 -1.12(-0.33%)
May 05, 2022 353.51 353.70 337.57 340.44 4,332,893 -17.10(-4.78%)
May 04, 2022 350.15 358.17 341.19 357.54 3,792,892 +4.60(+1.30%)
May 03, 2022 360.21 365.08 350.30 352.93 2,819,596 -7.55(-2.09%)
May 02, 2022 357.22 364.71 353.56 360.48 3,923,045 -9.01(-2.44%)
Apr 29, 2022 375.21 380.05 368.38 369.49 2,150,276 -9.86(-2.60%)
Apr 28, 2022 377.49 381.95 372.74 379.35 1,722,194 +5.80(+1.55%)
Apr 27, 2022 369.74 377.56 369.74 373.55 1,967,315 +5.04(+1.37%)
Apr 26, 2022 373.17 377.05 367.73 368.51 1,720,540 -5.61(-1.50%)
Apr 25, 2022 370.23 374.30 366.72 374.12 2,239,458 +1.53(+0.41%)
Apr 22, 2022 381.29 382.27 372.26 372.59 1,782,457 -10.96(-2.86%)
Apr 21, 2022 391.80 395.97 381.99 383.55 1,567,257 -6.30(-1.62%)
Apr 20, 2022 390.39 395.26 389.35 389.85 1,802,201 +1.86(+0.48%)
Apr 19, 2022 384.04 389.71 382.54 387.99 1,905,111 +4.70(+1.23%)
Apr 18, 2022 379.29 384.30 378.68 383.29 1,235,526 +2.91(+0.77%)
Apr 14, 2022 390.79 392.72 379.79 380.37 2,450,594 -8.56(-2.20%)
Apr 13, 2022 388.62 391.47 383.48 388.93 2,504,828 -0.98(-0.25%)
Apr 12, 2022 398.40 399.35 388.71 389.91 2,268,456 -8.14(-2.05%)
Apr 11, 2022 403.57 404.75 393.99 398.06 1,494,197 -7.34(-1.81%)
Apr 08, 2022 406.33 408.08 403.12 405.40 1,082,082 -1.87(-0.46%)
Apr 07, 2022 401.68 408.61 400.48 407.26 2,213,898 +4.03(+1.00%)
Apr 06, 2022 399.94 405.31 398.69 403.23 1,587,770 -0.98(-0.24%)
Apr 05, 2022 404.26 408.23 402.52 404.21 1,287,657 -2.38(-0.58%)
Apr 04, 2022 402.33 409.60 400.46 406.58 1,651,304 +6.30(+1.57%)
Apr 01, 2022 402.35 402.37 398.09 400.28 1,754,621 -2.26(-0.56%)
Mar 31, 2022 414.63 415.66 402.53 402.54 2,460,688 -8.61(-2.09%)
Mar 30, 2022 408.64 411.61 407.93 411.15 2,135,905 +1.47(+0.36%)
Mar 29, 2022 411.98 412.98 407.24 409.68 1,556,309 +2.89(+0.71%)
Mar 28, 2022 406.63 409.83 402.59 406.78 2,577,943 +1.01(+0.25%)
Mar 25, 2022 401.33 406.14 400.29 405.77 2,114,170 +5.69(+1.42%)
Mar 24, 2022 401.98 402.97 398.43 400.08 2,106,017 +1.92(+0.48%)
Mar 23, 2022 403.99 405.18 397.29 398.15 2,185,912 -8.41(-2.07%)
Mar 22, 2022 398.89 408.77 397.99 406.56 2,384,607 +9.34(+2.35%)
Mar 21, 2022 398.04 400.39 394.38 397.22 2,249,815 -5.08(-1.26%)
Mar 18, 2022 396.64 404.33 395.94 402.31 2,912,410 +7.14(+1.81%)
Mar 17, 2022 384.21 395.47 384.21 395.16 2,438,941 +10.24(+2.66%)
Mar 16, 2022 382.66 389.01 376.92 384.93 2,131,903 +4.75(+1.25%)
Mar 15, 2022 373.87 381.13 368.43 380.18 2,014,745 +10.20(+2.76%)
Mar 14, 2022 376.39 379.14 366.23 369.98 2,606,645 -2.63(-0.71%)
Mar 11, 2022 377.83 381.41 372.22 372.61 2,294,815 -3.01(-0.80%)
Mar 10, 2022 374.18 378.56 366.88 375.62 2,819,851 -8.60(-2.24%)
Mar 09, 2022 393.93 394.62 383.70 384.22 3,091,763 +3.32(+0.87%)
Mar 08, 2022 377.00 388.41 373.39 380.90 3,764,011 +2.44(+0.65%)
Mar 07, 2022 399.25 400.39 377.51 378.46 4,302,086 -21.50(-5.38%)
Mar 04, 2022 392.43 400.76 389.86 399.96 3,648,490 +6.92(+1.76%)
Mar 03, 2022 391.33 401.19 383.87 393.04 4,442,544 +1.35(+0.35%)
Mar 02, 2022 386.66 398.99 384.68 391.69 5,908,585 +8.38(+2.19%)
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.