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 )

425.18 +8.22 (+1.97%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 (%)
Oct 31, 2022 319.97 322.00 316.65 316.76 1,872,094 -5.60(-1.74%)
Oct 28, 2022 312.43 323.05 311.21 322.36 1,611,142 +7.51(+2.39%)
Oct 27, 2022 308.02 321.83 308.02 314.84 2,599,599 +7.67(+2.50%)
Oct 26, 2022 308.12 313.56 306.27 307.17 1,984,604 -0.49(-0.16%)
Oct 25, 2022 292.97 308.59 291.39 307.67 3,016,073 +11.48(+3.87%)
Oct 24, 2022 294.05 298.05 291.27 296.19 1,897,246 +4.39(+1.50%)
Oct 21, 2022 287.75 292.21 283.29 291.80 1,765,545 +3.86(+1.34%)
Oct 20, 2022 292.36 295.70 286.40 287.94 1,651,212 -4.77(-1.63%)
Oct 19, 2022 292.69 295.94 290.43 292.72 1,419,052 -3.88(-1.31%)
Oct 18, 2022 300.09 301.85 294.02 296.60 2,302,843 +3.37(+1.15%)
Oct 17, 2022 288.62 295.85 287.57 293.23 1,805,798 +10.62(+3.76%)
Oct 14, 2022 291.16 295.91 282.12 282.61 1,654,725 -5.58(-1.94%)
Oct 13, 2022 279.04 290.23 275.41 288.19 2,838,785 +1.09(+0.38%)
Oct 12, 2022 290.77 291.75 286.99 287.10 1,465,369 -3.50(-1.20%)
Oct 11, 2022 293.11 295.32 289.01 290.60 1,635,395 -3.94(-1.34%)
Oct 10, 2022 302.82 302.88 293.55 294.54 1,573,546 -5.73(-1.91%)
Oct 07, 2022 308.40 309.19 298.38 300.27 2,128,086 -11.48(-3.68%)
Oct 06, 2022 316.47 318.22 311.00 311.75 1,285,931 -5.40(-1.70%)
Oct 05, 2022 314.49 319.60 312.50 317.15 1,406,051 -1.87(-0.59%)
Oct 04, 2022 314.38 319.80 313.86 319.02 1,528,740 +8.64(+2.78%)
Oct 03, 2022 302.77 312.07 302.55 310.39 1,500,308 +9.31(+3.09%)
Sep 30, 2022 305.95 310.69 300.81 301.08 2,236,421 -5.01(-1.64%)
Sep 29, 2022 307.28 308.15 304.04 306.09 2,244,756 -4.28(-1.38%)
Sep 28, 2022 310.90 312.84 306.71 310.37 2,697,062 +1.48(+0.48%)
Sep 27, 2022 313.57 315.79 305.91 308.89 2,873,738 -2.13(-0.68%)
Sep 26, 2022 312.80 314.64 307.75 311.02 2,761,102 -2.40(-0.76%)
Sep 23, 2022 317.28 319.08 310.88 313.41 2,480,036 -4.45(-1.40%)
Sep 22, 2022 328.92 329.57 317.71 317.86 2,549,529 -12.34(-3.74%)
Sep 21, 2022 337.00 340.06 330.20 330.20 1,325,989 -4.41(-1.32%)
Sep 20, 2022 337.62 338.14 330.53 334.60 1,278,953 -5.27(-1.55%)
Sep 19, 2022 337.85 340.21 336.25 339.87 1,565,112 -1.36(-0.40%)
Sep 16, 2022 339.14 341.50 335.93 341.23 3,438,131 -0.98(-0.29%)
Sep 15, 2022 345.75 346.23 339.57 342.21 2,104,235 -4.04(-1.17%)
Sep 14, 2022 354.75 354.75 343.08 346.25 2,653,747 -5.28(-1.50%)
Sep 13, 2022 359.14 360.17 350.80 351.52 1,662,965 -14.78(-4.03%)
Sep 12, 2022 365.30 369.00 363.99 366.30 1,273,727 +2.05(+0.56%)
Sep 09, 2022 362.34 366.02 361.31 364.25 1,294,273 +2.33(+0.64%)
Sep 08, 2022 356.09 362.38 355.43 361.93 1,010,455 +3.48(+0.97%)
Sep 07, 2022 351.89 358.81 350.35 358.44 1,097,588 +6.64(+1.89%)
Sep 06, 2022 345.12 354.92 344.93 351.80 1,627,130 +9.03(+2.64%)
Sep 02, 2022 351.16 351.16 340.72 342.77 1,251,081 -4.28(-1.23%)
Sep 01, 2022 344.70 347.16 341.06 347.05 1,595,309 -0.21(-0.06%)
Aug 31, 2022 351.82 354.64 347.09 347.25 1,967,258 -3.33(-0.95%)
Aug 30, 2022 358.33 358.33 348.17 350.59 1,749,927 -5.36(-1.51%)
Aug 29, 2022 355.51 360.01 354.48 355.95 1,268,077 -3.02(-0.84%)
Aug 26, 2022 374.69 374.86 358.61 358.97 1,377,697 -15.34(-4.10%)
Aug 25, 2022 369.48 374.37 366.42 374.31 2,032,560 +4.69(+1.27%)
Aug 24, 2022 366.89 370.61 365.96 369.62 1,807,162 +2.86(+0.78%)
Aug 23, 2022 368.89 369.90 365.83 366.75 2,294,902 -3.59(-0.97%)
Aug 22, 2022 369.10 372.29 368.11 370.35 1,209,541 -3.41(-0.91%)
Aug 19, 2022 377.79 378.53 372.61 373.76 2,607,987 -7.34(-1.93%)
Aug 18, 2022 380.34 382.54 379.95 381.10 1,660,078 -0.34(-0.09%)
Aug 17, 2022 377.54 384.24 376.70 381.44 1,095,879 -1.02(-0.27%)
Aug 16, 2022 381.89 384.23 380.12 382.46 1,404,498 -2.28(-0.59%)
Aug 15, 2022 384.48 389.38 383.64 384.75 1,496,149 -0.82(-0.21%)
Aug 12, 2022 382.17 386.12 379.87 385.56 1,278,340 +5.66(+1.49%)
Aug 11, 2022 388.65 388.87 379.43 379.91 1,491,872 -6.92(-1.79%)
Aug 10, 2022 376.56 388.58 376.56 386.82 2,176,301 +15.85(+4.27%)
Aug 09, 2022 372.26 373.81 368.03 370.98 1,194,051 -1.01(-0.27%)
Aug 08, 2022 373.84 374.16 368.16 371.99 887,213 +1.45(+0.39%)
Aug 05, 2022 367.11 370.95 363.38 370.54 994,045 -1.23(-0.33%)
Aug 04, 2022 360.35 372.60 360.35 371.77 2,005,682 +9.58(+2.65%)
Aug 03, 2022 363.02 365.95 357.29 362.19 1,593,972 -1.59(-0.44%)
Aug 02, 2022 364.00 369.40 357.55 363.78 2,047,297 -6.20(-1.68%)
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.