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

Spotify Technology S.A. (NY: SPOT )

275.83 -13.37 (-4.62%)
Official Closing Price Updated: 4:10 PM EDT, Apr 19, 2024 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 31, 2018 156.82 158.84 155.15 157.71 1,446,770 +1.33(+0.85%)
May 30, 2018 156.60 156.93 153.71 156.38 1,085,629 +1.76(+1.14%)
May 29, 2018 156.10 156.56 152.63 154.62 1,314,185 -1.98(-1.26%)
May 25, 2018 156.60 156.60 156.60 0 +2.01(+1.30%)
May 24, 2018 154.32 156.87 153.34 154.59 1,083,312 +0.22(+0.14%)
May 23, 2018 150.43 154.56 150.00 154.37 1,202,447 +3.94(+2.62%)
May 22, 2018 150.63 153.39 150.05 150.43 1,194,348 +0.21(+0.14%)
May 21, 2018 153.36 153.74 149.98 150.22 1,948,357 -0.58(-0.38%)
May 18, 2018 160.00 160.05 150.78 150.80 4,157,545 -7.96(-5.01%)
May 17, 2018 159.17 159.48 156.75 158.76 2,469,701 -2.63(-1.63%)
May 16, 2018 158.16 163.00 158.08 161.39 2,077,383 +2.68(+1.69%)
May 15, 2018 156.75 160.99 155.32 158.71 2,975,852 -1.26(-0.79%)
May 14, 2018 159.48 164.95 156.77 159.97 4,753,019 +3.20(+2.04%)
May 11, 2018 158.00 158.24 155.28 156.77 1,601,292 -1.36(-0.86%)
May 10, 2018 151.40 159.95 150.35 158.13 3,606,097 +8.06(+5.37%)
May 09, 2018 150.52 150.97 148.49 150.07 1,856,440 -0.57(-0.38%)
May 08, 2018 151.02 154.65 150.26 150.64 2,459,648 +0.64(+0.43%)
May 07, 2018 154.50 154.71 148.06 150.00 5,622,082 -4.26(-2.76%)
May 04, 2018 161.11 161.11 152.56 154.26 4,292,560 -6.12(-3.82%)
May 03, 2018 154.12 161.11 151.11 160.38 11,094,426 -9.62(-5.66%)
May 02, 2018 166.52 171.23 166.00 170.00 6,918,071 +5.12(+3.11%)
May 01, 2018 162.12 165.17 161.21 164.88 2,963,211 +3.21(+1.99%)
Apr 30, 2018 161.51 162.88 159.70 161.67 3,637,748 +1.69(+1.06%)
Apr 27, 2018 157.37 160.00 157.00 159.98 1,737,785 +3.38(+2.16%)
Apr 26, 2018 153.00 157.80 151.32 156.60 1,276,763 +3.27(+2.13%)
Apr 25, 2018 153.95 154.60 150.06 153.33 1,884,582 -1.74(-1.12%)
Apr 24, 2018 159.00 159.26 153.52 155.07 1,180,356 -2.97(-1.88%)
Apr 23, 2018 159.40 160.50 154.61 158.04 2,435,974 -0.41(-0.26%)
Apr 20, 2018 152.35 159.00 151.23 158.45 2,339,028 +4.98(+3.24%)
Apr 19, 2018 154.40 155.03 152.01 153.47 1,057,197 -1.44(-0.93%)
Apr 18, 2018 149.94 155.99 149.56 154.91 2,233,087 +6.42(+4.32%)
Apr 17, 2018 146.02 149.84 146.00 148.49 1,743,467 +4.17(+2.89%)
Apr 16, 2018 150.00 150.00 142.74 144.32 1,454,064 -4.68(-3.14%)
Apr 13, 2018 149.80 150.42 148.05 149.00 1,608,056 -0.10(-0.07%)
Apr 12, 2018 150.25 151.00 148.65 149.10 1,373,723 -0.47(-0.31%)
Apr 11, 2018 154.00 154.15 147.50 149.57 1,867,426 -5.33(-3.44%)
Apr 10, 2018 152.00 156.74 151.13 154.90 2,978,825 +4.90(+3.27%)
Apr 09, 2018 149.50 151.00 148.59 150.00 2,051,142 +2.08(+1.41%)
Apr 06, 2018 146.07 148.73 144.67 147.92 4,228,091 +3.93(+2.73%)
Apr 05, 2018 149.23 152.41 141.25 143.99 7,333,316 -0.23(-0.16%)
Apr 04, 2018 140.00 148.93 135.51 144.22 11,697,734 -4.79(-3.21%)
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.
 
 
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.