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
Overview
News
Currencies
International
Treasuries

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

512.86 -1.24 (-0.24%)
Official Closing Price Updated: 7:00 PM EDT, May 30, 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 (%)
May 30, 2025 514.10 514.74 508.46 512.86 2,217,187 -1.24(-0.24%)
May 29, 2025 513.03 515.16 509.46 514.10 650,389 +2.62(+0.51%)
May 28, 2025 514.65 516.25 510.65 511.48 878,141 -5.22(-1.01%)
May 27, 2025 515.12 518.27 512.58 516.70 875,298 +6.68(+1.31%)
May 23, 2025 507.11 512.74 506.65 510.02 1,293,988 -1.30(-0.25%)
May 22, 2025 507.47 514.17 507.02 511.32 899,838 +1.05(+0.21%)
May 21, 2025 519.92 521.42 509.55 510.27 1,501,443 -12.67(-2.42%)
May 20, 2025 520.39 523.43 518.88 522.94 1,279,300 -1.34(-0.26%)
May 19, 2025 517.21 526.52 517.21 524.28 725,660 +1.82(+0.35%)
May 16, 2025 521.47 522.85 518.17 522.46 1,022,324 +3.18(+0.61%)
May 15, 2025 512.46 520.20 510.00 519.28 1,232,222 +7.34(+1.43%)
May 14, 2025 517.00 517.24 510.71 511.94 1,607,803 -3.63(-0.70%)
May 13, 2025 518.36 522.56 515.45 515.57 1,215,636 -2.79(-0.54%)
May 12, 2025 516.01 519.00 510.96 518.36 909,477 +10.63(+2.09%)
May 09, 2025 507.89 509.42 505.63 507.73 941,833 +0.12(+0.02%)
May 08, 2025 507.73 514.78 507.23 507.61 870,243 +1.90(+0.38%)
May 07, 2025 502.24 507.52 500.50 505.71 1,064,553 +3.90(+0.78%)
May 06, 2025 500.95 506.00 500.06 501.81 1,811,533 -4.09(-0.81%)
May 05, 2025 504.68 512.00 502.29 505.90 993,846 -0.72(-0.14%)
May 02, 2025 503.52 509.79 502.86 506.62 892,292 +7.69(+1.54%)
May 01, 2025 498.90 506.28 497.34 498.93 1,583,112 -1.12(-0.22%)
Apr 30, 2025 488.90 502.40 483.13 500.05 2,427,076 +8.29(+1.69%)
Apr 29, 2025 486.44 495.78 482.65 491.76 1,886,311 +12.39(+2.58%)
Apr 28, 2025 480.00 484.03 473.71 479.37 1,531,240 -0.63(-0.13%)
Apr 25, 2025 480.76 482.19 476.13 480.00 979,069 -1.26(-0.26%)
Apr 24, 2025 472.74 482.04 470.72 481.26 1,228,097 +11.03(+2.35%)
Apr 23, 2025 475.50 484.27 467.30 470.23 1,232,184 +3.81(+0.82%)
Apr 22, 2025 450.74 466.98 450.28 466.42 1,240,270 +17.43(+3.88%)
Apr 21, 2025 460.00 460.22 444.06 448.99 1,639,988 -13.89(-3.00%)
Apr 17, 2025 466.16 467.54 461.03 462.88 913,065 -1.10(-0.24%)
Apr 16, 2025 469.20 471.94 460.00 463.98 831,044 -6.73(-1.43%)
Apr 15, 2025 472.54 475.81 470.03 470.71 1,086,164 -0.88(-0.19%)
Apr 14, 2025 472.18 475.00 468.46 471.59 825,353 +6.45(+1.39%)
Apr 11, 2025 456.03 466.90 450.78 465.14 1,045,278 +7.38(+1.61%)
Apr 10, 2025 471.06 471.06 447.48 457.76 1,686,205 -16.23(-3.42%)
Apr 09, 2025 435.00 475.94 428.00 473.99 2,732,976 +32.49(+7.36%)
Apr 08, 2025 462.90 470.38 434.74 441.50 2,265,860 +3.19(+0.73%)
Apr 07, 2025 442.84 456.15 427.14 438.31 3,184,732 -13.19(-2.92%)
Apr 04, 2025 477.27 479.00 453.28 451.50 1,961,596 -37.88(-7.74%)
Apr 03, 2025 498.13 507.97 488.57 489.38 1,517,125 -24.60(-4.79%)
Apr 02, 2025 505.76 514.91 505.25 513.98 863,873 +3.20(+0.63%)
Apr 01, 2025 504.07 512.44 503.03 510.78 980,262 +2.68(+0.53%)
Mar 31, 2025 501.59 510.57 497.90 508.10 1,420,585 +5.59(+1.11%)
Mar 28, 2025 507.77 510.94 501.81 502.51 1,140,718 -6.13(-1.21%)
Mar 27, 2025 507.43 511.66 504.89 508.64 821,179 +0.84(+0.17%)
Mar 26, 2025 512.40 514.67 505.16 507.80 1,053,907 -5.36(-1.04%)
Mar 25, 2025 508.31 514.36 506.00 513.16 1,351,056 +9.22(+1.83%)
Mar 24, 2025 503.11 507.69 501.10 503.94 1,571,883 +6.06(+1.22%)
Mar 21, 2025 494.12 498.04 492.15 497.88 2,603,996 +0.68(+0.14%)
Mar 20, 2025 495.02 499.29 493.17 497.20 1,342,073 +1.98(+0.40%)
Mar 19, 2025 490.60 497.70 490.13 495.22 1,224,197 +4.83(+0.98%)
Mar 18, 2025 493.21 496.60 484.78 490.39 1,469,812 -3.88(-0.78%)
Mar 17, 2025 487.58 496.24 485.45 494.27 1,168,354 +7.78(+1.60%)
Mar 14, 2025 481.95 486.96 478.58 486.49 1,427,810 +6.64(+1.38%)
Mar 13, 2025 478.23 481.79 475.11 479.85 1,760,736 +1.59(+0.33%)
Mar 12, 2025 483.71 487.22 474.04 478.26 1,677,679 -1.74(-0.36%)
Mar 11, 2025 490.00 490.94 479.49 480.00 1,859,247 -8.39(-1.72%)
Mar 10, 2025 489.47 495.26 483.68 488.39 1,829,119 -8.61(-1.73%)
Mar 07, 2025 509.76 512.47 487.56 497.00 1,911,541 -17.21(-3.35%)
Mar 06, 2025 517.00 521.46 509.20 514.21 1,479,895 -8.69(-1.66%)
Mar 05, 2025 517.01 526.78 515.08 522.90 1,645,588 +6.09(+1.18%)
Mar 04, 2025 527.07 529.02 514.75 516.81 1,404,408 -12.50(-2.36%)
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.