Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

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

S&P Global Inc. Common Stock (NY:SPGI)

554.34 -2.69 (-0.48%)
Streaming Delayed Price Updated: 11:31 AM EDT, Aug 21, 2025 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 20, 2025 555.50 559.60 552.45 557.03 1,553,499 +2.60(+0.47%)
Aug 19, 2025 551.48 559.56 551.48 554.43 1,299,789 +3.22(+0.58%)
Aug 18, 2025 554.75 556.80 549.33 551.21 947,932 -5.26(-0.95%)
Aug 15, 2025 564.00 565.28 555.70 556.47 962,733 -7.68(-1.36%)
Aug 14, 2025 564.13 579.05 559.85 564.15 1,019,376 +1.57(+0.28%)
Aug 13, 2025 562.85 566.56 560.67 562.58 1,047,453 +3.52(+0.63%)
Aug 12, 2025 556.72 561.27 554.20 559.06 702,158 +3.18(+0.57%)
Aug 11, 2025 557.64 559.70 555.41 555.88 1,095,364 -0.99(-0.18%)
Aug 08, 2025 561.12 563.00 555.70 556.87 821,337 -2.26(-0.40%)
Aug 07, 2025 566.00 566.42 556.30 559.13 1,084,945 -3.43(-0.61%)
Aug 06, 2025 562.22 564.59 552.51 562.56 1,346,920 -0.46(-0.08%)
Aug 05, 2025 564.87 566.13 557.30 563.02 1,462,878 +0.00(+0.00%)
Aug 04, 2025 549.19 563.02 547.86 563.02 1,714,275 +17.36(+3.18%)
Aug 01, 2025 545.01 549.53 540.32 545.66 1,885,541 -5.44(-0.99%)
Jul 31, 2025 535.13 558.86 532.38 551.10 2,494,701 +21.77(+4.11%)
Jul 30, 2025 530.67 535.09 527.63 529.33 1,263,759 -1.46(-0.28%)
Jul 29, 2025 533.63 535.69 530.13 530.79 1,145,648 +0.38(+0.07%)
Jul 28, 2025 533.33 535.38 530.02 530.41 877,914 -4.54(-0.85%)
Jul 25, 2025 529.50 537.00 529.50 534.95 788,286 +4.10(+0.77%)
Jul 24, 2025 526.04 534.25 525.50 530.85 1,024,031 +5.19(+0.99%)
Jul 23, 2025 517.15 526.83 516.05 525.66 1,118,817 +7.85(+1.52%)
Jul 22, 2025 522.12 523.40 514.61 517.81 1,128,623 -4.31(-0.83%)
Jul 21, 2025 526.21 529.81 521.94 522.12 969,061 -2.26(-0.43%)
Jul 18, 2025 525.69 528.66 521.48 524.38 1,333,212 -0.98(-0.19%)
Jul 17, 2025 523.12 527.88 522.69 525.36 867,078 +1.00(+0.19%)
Jul 16, 2025 523.88 525.09 517.29 524.36 825,040 +2.08(+0.40%)
Jul 15, 2025 530.03 530.75 522.21 522.28 792,043 -7.84(-1.48%)
Jul 14, 2025 525.59 531.69 525.06 530.12 685,811 +3.05(+0.58%)
Jul 11, 2025 526.55 528.91 525.00 527.07 816,686 -2.76(-0.52%)
Jul 10, 2025 528.15 533.39 525.77 529.83 703,341 +1.10(+0.21%)
Jul 09, 2025 523.52 529.87 521.75 528.73 736,862 +2.34(+0.44%)
Jul 08, 2025 529.99 531.22 524.60 526.39 891,098 -3.79(-0.71%)
Jul 07, 2025 530.56 532.53 526.72 530.18 872,590 +0.57(+0.11%)
Jul 03, 2025 528.18 529.61 525.50 529.61 578,305 +3.97(+0.76%)
Jul 02, 2025 527.52 528.38 522.73 525.64 917,687 -3.68(-0.70%)
Jul 01, 2025 525.17 530.08 522.99 529.32 1,193,848 +2.03(+0.38%)
Jun 30, 2025 517.60 528.16 516.64 527.29 1,496,348 +9.58(+1.85%)
Jun 27, 2025 517.21 520.00 513.63 517.71 2,251,715 +2.69(+0.52%)
Jun 26, 2025 521.45 522.29 514.71 515.02 1,301,159 -6.27(-1.20%)
Jun 25, 2025 520.95 521.41 517.57 521.29 1,059,923 -1.68(-0.32%)
Jun 24, 2025 518.03 524.43 515.80 522.97 1,023,748 +8.39(+1.63%)
Jun 23, 2025 505.80 515.62 505.00 514.58 2,134,788 +10.38(+2.06%)
Jun 20, 2025 504.53 510.65 500.96 504.20 2,079,801 +1.57(+0.31%)
Jun 18, 2025 500.66 506.60 500.51 502.63 1,103,983 +1.56(+0.31%)
Jun 17, 2025 502.07 504.99 499.54 501.07 1,197,081 -3.93(-0.78%)
Jun 16, 2025 505.00 510.36 503.31 505.00 1,011,680 +3.51(+0.70%)
Jun 13, 2025 500.96 504.60 498.69 501.49 1,343,061 -4.38(-0.87%)
Jun 12, 2025 510.46 510.46 497.17 505.87 1,321,419 -8.11(-1.58%)
Jun 11, 2025 513.10 519.24 511.70 513.98 949,647 +0.06(+0.01%)
Jun 10, 2025 516.05 516.79 511.27 513.92 855,097 -1.08(-0.21%)
Jun 09, 2025 518.29 519.16 510.39 515.00 743,810 -4.36(-0.84%)
Jun 06, 2025 518.33 521.93 515.50 519.36 624,318 +3.60(+0.70%)
Jun 05, 2025 516.96 517.46 513.17 515.76 838,164 +1.82(+0.35%)
Jun 04, 2025 513.35 517.23 511.61 513.94 712,326 +1.64(+0.32%)
Jun 03, 2025 513.88 513.88 506.73 512.30 1,397,630 -1.29(-0.25%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.