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 )

218.56 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Jan 14, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 14, 2022 223.91 226.40 213.74 218.56 1,665,403 -7.89(-3.48%)
Jan 13, 2022 236.16 238.80 226.19 226.45 984,527 -4.86(-2.10%)
Jan 12, 2022 237.21 240.08 230.38 231.31 1,112,569 -3.66(-1.56%)
Jan 11, 2022 224.40 236.33 222.06 234.97 1,176,367 +10.56(+4.71%)
Jan 10, 2022 220.84 224.98 212.38 224.41 1,394,000 +0.83(+0.37%)
Jan 07, 2022 228.15 232.47 221.34 223.58 907,220 -4.69(-2.05%)
Jan 06, 2022 224.95 231.78 219.61 228.27 1,171,941 +0.57(+0.25%)
Jan 05, 2022 237.76 241.89 225.42 227.70 1,346,770 -11.56(-4.83%)
Jan 04, 2022 245.10 246.38 227.41 239.26 1,872,476 -4.90(-2.01%)
Jan 03, 2022 235.25 247.20 235.25 244.16 1,933,341 +10.13(+4.33%)
Dec 31, 2021 237.77 241.25 233.29 234.03 870,716 -3.89(-1.64%)
Dec 30, 2021 233.78 241.54 233.17 237.92 941,465 +5.00(+2.15%)
Dec 29, 2021 232.64 235.84 228.10 232.92 1,155,688 -0.86(-0.37%)
Dec 28, 2021 234.57 239.49 231.51 233.78 775,206 +0.00(+0.00%)
Dec 27, 2021 236.71 237.65 230.23 233.78 963,938 -2.85(-1.20%)
Dec 23, 2021 235.50 238.06 226.82 236.63 813,273 +1.47(+0.63%)
Dec 22, 2021 238.03 240.92 234.01 235.16 972,669 -2.95(-1.24%)
Dec 21, 2021 230.19 238.84 230.06 238.11 716,639 +9.95(+4.36%)
Dec 20, 2021 230.75 236.49 228.11 228.16 1,120,609 -7.12(-3.03%)
Dec 17, 2021 224.31 237.45 222.77 235.28 1,697,737 +8.73(+3.85%)
Dec 16, 2021 229.16 232.66 224.05 226.55 1,129,333 +1.15(+0.51%)
Dec 15, 2021 222.35 227.02 216.00 225.40 1,557,735 +2.72(+1.22%)
Dec 14, 2021 222.00 227.28 219.75 222.68 2,137,084 -2.94(-1.30%)
Dec 13, 2021 232.88 234.45 222.94 225.62 1,187,062 -7.64(-3.28%)
Dec 10, 2021 237.10 238.43 230.07 233.26 838,644 -0.16(-0.07%)
Dec 09, 2021 241.61 245.81 232.05 233.42 1,059,915 -9.75(-4.01%)
Dec 08, 2021 240.00 245.37 235.47 243.17 1,137,713 +4.66(+1.95%)
Dec 07, 2021 239.96 242.92 237.22 238.51 1,090,644 +6.50(+2.80%)
Dec 06, 2021 228.95 232.59 225.21 232.01 1,185,953 +3.21(+1.40%)
Dec 03, 2021 230.00 233.73 221.15 228.80 1,836,758 +0.26(+0.11%)
Dec 02, 2021 225.00 232.72 224.88 228.54 1,602,116 +3.45(+1.53%)
Dec 01, 2021 238.15 241.42 224.32 225.09 1,627,333 -13.41(-5.62%)
Nov 30, 2021 245.54 248.88 235.90 238.50 1,874,162 -8.10(-3.28%)
Nov 29, 2021 250.85 251.45 245.23 246.60 1,347,440 -4.29(-1.71%)
Nov 26, 2021 248.08 253.05 246.05 250.89 836,851 +1.40(+0.56%)
Nov 24, 2021 244.67 251.59 238.65 249.49 1,552,478 +6.46(+2.66%)
Nov 23, 2021 246.23 251.13 237.06 243.03 2,356,675 -7.31(-2.92%)
Nov 22, 2021 258.65 264.14 247.01 250.34 1,346,304 -9.21(-3.55%)
Nov 19, 2021 263.27 266.91 258.07 259.55 799,787 -3.82(-1.45%)
Nov 18, 2021 268.56 264.02 262.33 263.37 1,051,938 -8.58(-3.15%)
Nov 17, 2021 271.55 272.06 265.87 271.95 1,103,319 +0.65(+0.24%)
Nov 16, 2021 278.98 279.05 270.00 271.30 1,560,911 -7.08(-2.54%)
Nov 15, 2021 281.81 286.60 278.33 278.38 1,055,235 -2.18(-0.78%)
Nov 12, 2021 282.24 284.53 277.75 280.56 1,853,734 +3.91(+1.41%)
Nov 11, 2021 275.10 280.00 273.75 276.65 1,262,775 +6.93(+2.57%)
Nov 10, 2021 277.14 269.72 1,368,620 -9.03(-3.24%)
Nov 09, 2021 282.24 286.47 276.11 278.75 1,586,233 -8.15(-2.84%)
Nov 08, 2021 287.00 289.86 283.11 286.90 2,076,754 -2.15(-0.74%)
Nov 05, 2021 293.30 297.63 285.00 289.05 1,261,116 -4.43(-1.51%)
Nov 04, 2021 295.10 299.08 291.79 293.48 1,137,171 -4.60(-1.54%)
Nov 03, 2021 297.80 299.66 291.03 298.08 1,226,592 -0.12(-0.04%)
Nov 02, 2021 300.00 305.60 296.59 298.20 1,315,266 -2.75(-0.91%)
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.