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 )

263.90 +3.70 (+1.42%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 280.28 284.91 278.83 282.16 881,889 +2.80(+1.00%)
Aug 28, 2020 276.10 284.62 274.06 279.36 1,378,100 +7.35(+2.70%)
Aug 27, 2020 278.98 278.99 268.14 272.01 1,243,598 -6.28(-2.26%)
Aug 26, 2020 268.76 280.00 268.76 278.29 1,313,907 +9.60(+3.57%)
Aug 25, 2020 267.78 269.27 257.48 268.69 1,265,337 -0.44(-0.16%)
Aug 24, 2020 276.81 279.24 266.11 269.13 1,249,774 -1.85(-0.68%)
Aug 21, 2020 271.03 276.88 268.63 270.98 1,612,000 +1.65(+0.61%)
Aug 20, 2020 260.00 270.89 258.64 269.33 1,730,641 +7.61(+2.91%)
Aug 19, 2020 259.98 264.50 256.92 261.72 1,371,682 +4.93(+1.92%)
Aug 18, 2020 258.96 260.67 253.62 256.79 988,920 -3.12(-1.20%)
Aug 17, 2020 254.31 260.98 250.86 259.91 1,344,971 +8.59(+3.42%)
Aug 14, 2020 255.98 258.59 249.66 251.32 984,100 -2.34(-0.92%)
Aug 13, 2020 249.42 254.69 247.30 253.66 1,388,595 +0.37(+0.15%)
Aug 12, 2020 255.36 265.97 251.69 253.29 2,030,172 -0.43(-0.17%)
Aug 11, 2020 246.61 262.14 243.51 253.72 2,620,369 +4.73(+1.90%)
Aug 10, 2020 251.49 252.95 241.27 248.99 1,389,600 -3.13(-1.24%)
Aug 07, 2020 256.02 256.19 248.63 252.12 1,239,600 -3.20(-1.25%)
Aug 06, 2020 252.53 256.36 249.50 255.32 1,340,086 +6.07(+2.44%)
Aug 05, 2020 249.84 251.98 246.00 249.25 1,651,249 -0.77(-0.31%)
Aug 04, 2020 256.96 259.19 250.01 250.02 1,704,756 -4.41(-1.73%)
Aug 03, 2020 259.00 259.80 251.51 254.43 1,830,730 -3.39(-1.31%)
Jul 31, 2020 264.63 265.07 255.09 257.82 1,811,600 -3.97(-1.52%)
Jul 30, 2020 252.00 264.32 251.83 261.79 2,666,613 -0.42(-0.16%)
Jul 29, 2020 254.88 268.58 251.02 262.21 3,969,799 -4.91(-1.84%)
Jul 28, 2020 270.00 275.85 266.86 267.12 1,856,249 -5.38(-1.97%)
Jul 27, 2020 275.75 275.75 269.20 272.50 1,560,278 +3.76(+1.40%)
Jul 24, 2020 266.17 270.81 257.03 268.74 2,406,500 +1.20(+0.45%)
Jul 23, 2020 287.55 288.99 266.96 267.54 2,810,892 -22.08(-7.62%)
Jul 22, 2020 290.67 299.67 286.93 289.62 5,061,698 +13.24(+4.79%)
Jul 21, 2020 288.41 289.81 276.31 276.38 2,548,976 -14.81(-5.09%)
Jul 20, 2020 265.53 292.76 265.20 291.19 4,110,069 +27.96(+10.62%)
Jul 17, 2020 267.08 269.04 261.72 263.23 1,659,000 -5.45(-2.03%)
Jul 16, 2020 259.27 272.35 258.27 268.68 2,792,728 +10.18(+3.94%)
Jul 15, 2020 265.00 265.72 254.00 258.50 1,779,010 -4.30(-1.64%)
Jul 14, 2020 246.31 262.90 243.11 262.80 3,860,829 +1.61(+0.62%)
Jul 13, 2020 281.40 285.40 258.01 261.19 2,833,948 -17.05(-6.13%)
Jul 10, 2020 275.45 278.93 273.52 278.24 1,772,300 +3.45(+1.26%)
Jul 09, 2020 272.77 279.76 268.68 274.79 2,639,381 +5.29(+1.96%)
Jul 08, 2020 266.57 277.62 262.70 269.50 3,787,404 +7.51(+2.87%)
Jul 07, 2020 260.10 267.75 255.50 261.99 2,282,172 +1.73(+0.66%)
Jul 06, 2020 269.80 272.67 257.51 260.26 5,164,715 -11.23(-4.14%)
Jul 02, 2020 264.50 274.30 263.21 271.49 4,247,000 +12.59(+4.86%)
Jul 01, 2020 256.00 261.09 254.32 258.90 3,403,641 +0.71(+0.27%)
Jun 30, 2020 263.34 265.78 253.64 258.19 3,513,993 -6.95(-2.62%)
Jun 29, 2020 257.37 270.99 255.56 265.14 4,766,074 +0.19(+0.07%)
Jun 26, 2020 266.60 271.71 254.85 264.95 6,497,000 -2.52(-0.94%)
Jun 25, 2020 241.92 268.30 241.45 267.47 8,568,550 +24.61(+10.13%)
Jun 24, 2020 242.68 247.61 235.11 242.86 4,945,790 +1.10(+0.45%)
Jun 23, 2020 242.41 257.23 240.50 241.76 8,051,526 +5.70(+2.41%)
Jun 22, 2020 228.33 238.26 227.07 236.06 6,342,061 +4.77(+2.06%)
Jun 19, 2020 234.50 242.25 228.71 231.29 12,863,200 +6.01(+2.67%)
Jun 18, 2020 209.79 229.54 206.54 225.28 12,343,490 +25.45(+12.74%)
Jun 17, 2020 187.00 199.99 186.35 199.83 3,142,347 +14.35(+7.74%)
Jun 16, 2020 190.42 190.92 183.16 185.48 1,061,313 -2.40(-1.28%)
Jun 15, 2020 178.23 188.81 177.27 187.88 1,396,121 +7.81(+4.34%)
Jun 12, 2020 183.86 185.54 177.81 180.07 907,600 +1.39(+0.78%)
Jun 11, 2020 184.50 186.92 177.21 178.68 1,728,279 -10.72(-5.66%)
Jun 10, 2020 192.85 197.28 187.10 189.40 2,111,908 -1.91(-1.00%)
Jun 09, 2020 187.79 194.59 186.12 191.31 1,582,777 +4.01(+2.14%)
Jun 08, 2020 183.50 187.46 180.50 187.30 1,202,294 +3.02(+1.64%)
Jun 05, 2020 179.00 184.72 177.50 184.28 1,157,700 +2.44(+1.34%)
Jun 04, 2020 184.23 188.22 180.30 181.84 1,200,112 -2.79(-1.51%)
Jun 03, 2020 189.36 191.62 183.51 184.63 1,521,549 -4.73(-2.50%)
Jun 02, 2020 183.00 189.77 182.90 189.36 1,552,504 +6.65(+3.64%)
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.