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:

Spotify Technology S.A. (NY: SPOT )

103.39 -2.70 (-2.55%)
Streaming Delayed Price Updated: 2:43 PM EDT, May 16, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 143.00 143.02 140.10 141.30 1,501,400 -1.41(-0.99%)
Jan 30, 2020 140.15 142.97 140.00 142.71 886,626 +1.14(+0.81%)
Jan 29, 2020 144.94 144.94 141.42 141.57 1,215,201 -2.73(-1.89%)
Jan 28, 2020 145.00 145.60 143.06 144.30 791,412 -0.04(-0.03%)
Jan 27, 2020 143.10 145.38 141.50 144.34 1,003,919 -2.29(-1.56%)
Jan 24, 2020 149.35 150.21 145.90 146.63 1,164,800 -2.34(-1.57%)
Jan 23, 2020 148.00 150.95 147.64 148.97 1,102,143 +0.85(+0.57%)
Jan 22, 2020 150.00 152.93 147.03 148.12 1,718,058 -0.83(-0.56%)
Jan 21, 2020 147.50 149.44 145.71 148.95 1,743,918 +0.61(+0.41%)
Jan 17, 2020 152.08 152.65 146.62 148.34 1,314,800 -3.50(-2.31%)
Jan 16, 2020 153.35 153.35 150.27 151.84 701,250 -0.61(-0.40%)
Jan 15, 2020 149.39 152.82 149.35 152.45 1,037,351 +3.05(+2.04%)
Jan 14, 2020 151.62 152.13 148.22 149.40 1,048,029 -1.47(-0.97%)
Jan 13, 2020 152.20 154.12 150.26 150.87 1,880,884 -5.17(-3.31%)
Jan 10, 2020 157.74 158.66 154.90 156.04 1,046,400 -1.70(-1.08%)
Jan 09, 2020 157.84 159.98 157.11 157.74 1,630,616 -1.04(-0.65%)
Jan 08, 2020 156.33 159.48 155.34 158.78 974,544 +2.76(+1.77%)
Jan 07, 2020 156.70 157.85 155.01 156.02 892,288 -0.70(-0.45%)
Jan 06, 2020 151.49 157.00 150.35 156.72 1,311,871 +4.22(+2.77%)
Jan 03, 2020 149.50 153.59 149.50 152.50 1,018,400 +0.88(+0.58%)
Jan 02, 2020 151.00 152.80 149.61 151.62 662,649 +2.07(+1.38%)
Dec 31, 2019 149.12 150.21 147.55 149.55 769,200 -0.26(-0.17%)
Dec 30, 2019 153.18 153.49 149.67 149.81 1,038,115 -3.36(-2.19%)
Dec 27, 2019 152.62 154.00 152.51 153.17 920,800 +0.65(+0.43%)
Dec 26, 2019 151.89 153.18 151.05 152.52 752,651 +0.70(+0.46%)
Dec 24, 2019 150.63 153.01 150.02 151.82 1,007,900 +1.40(+0.93%)
Dec 23, 2019 150.40 152.00 149.78 150.42 939,167 +0.11(+0.07%)
Dec 20, 2019 150.73 150.73 148.81 150.31 828,300 +0.63(+0.42%)
Dec 19, 2019 150.65 150.75 148.75 149.68 1,025,677 -1.19(-0.79%)
Dec 18, 2019 152.76 153.20 150.44 150.87 1,561,782 -0.66(-0.44%)
Dec 17, 2019 150.95 152.70 150.23 151.53 1,431,822 +0.75(+0.50%)
Dec 16, 2019 148.45 151.40 148.01 150.78 1,223,803 +3.58(+2.43%)
Dec 13, 2019 146.51 148.36 146.09 147.20 703,200 -0.03(-0.02%)
Dec 12, 2019 146.97 148.68 145.70 147.23 592,992 +0.10(+0.07%)
Dec 11, 2019 144.96 147.35 141.97 147.13 767,368 +1.16(+0.79%)
Dec 10, 2019 145.86 147.92 145.00 145.97 1,450,257 -0.34(-0.23%)
Dec 09, 2019 147.78 148.89 146.08 146.31 1,373,713 -1.78(-1.20%)
Dec 06, 2019 147.59 148.18 146.34 148.09 724,200 +1.51(+1.03%)
Dec 05, 2019 146.00 146.90 144.55 146.58 791,607 +1.63(+1.12%)
Dec 04, 2019 145.02 148.36 144.09 144.95 1,506,042 +0.97(+0.67%)
Dec 03, 2019 140.26 144.15 140.01 143.98 774,630 +1.45(+1.02%)
Dec 02, 2019 143.08 143.47 141.48 142.53 1,253,955 -0.02(-0.01%)
Nov 29, 2019 142.00 143.23 141.59 142.55 394,400 -0.38(-0.27%)
Nov 27, 2019 143.08 144.70 142.84 142.93 1,006,500 -0.90(-0.63%)
Nov 26, 2019 141.87 144.00 141.65 143.83 973,498 +1.96(+1.38%)
Nov 25, 2019 139.08 142.71 138.34 141.87 1,239,128 +0.98(+0.70%)
Nov 22, 2019 140.08 141.89 139.35 140.89 1,575,800 +1.83(+1.32%)
Nov 21, 2019 138.36 139.40 137.19 139.06 1,583,335 +1.03(+0.75%)
Nov 20, 2019 136.83 138.53 135.25 138.03 1,820,899 +1.06(+0.77%)
Nov 19, 2019 140.50 140.50 136.25 136.97 2,119,351 -3.29(-2.35%)
Nov 18, 2019 144.74 144.89 139.51 140.26 2,305,354 -7.25(-4.91%)
Nov 15, 2019 148.67 148.82 146.71 147.51 885,600 -1.25(-0.84%)
Nov 14, 2019 147.40 149.01 146.63 148.76 1,417,666 +1.98(+1.35%)
Nov 13, 2019 145.49 147.79 143.01 146.78 1,071,614 +0.39(+0.27%)
Nov 12, 2019 144.20 147.44 142.44 146.39 2,002,423 -0.24(-0.16%)
Nov 11, 2019 146.63 149.40 145.62 146.63 1,477,276 -1.22(-0.83%)
Nov 08, 2019 147.90 149.33 146.01 147.85 902,800 -0.32(-0.22%)
Nov 07, 2019 148.65 149.74 146.26 148.17 961,579 -0.31(-0.21%)
Nov 06, 2019 150.00 150.00 145.79 148.48 1,363,055 -1.89(-1.26%)
Nov 05, 2019 151.67 153.31 150.00 150.37 2,551,441 -3.78(-2.45%)
Nov 04, 2019 148.68 154.31 148.04 154.15 3,854,966 +7.23(+4.92%)
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.
 
 
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.