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
Markets:
Overview
News
Currencies
International
Treasuries

Spotify Technology S.A. Ordinary Shares (NY:SPOT)

727.32 -0.75 (-0.10%)
Streaming Delayed Price Updated: 12:31 PM EDT, Aug 19, 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 (%)
Aug 18, 2025 734.00 743.77 723.00 728.07 1,476,930 -4.74(-0.65%)
Aug 15, 2025 725.00 748.30 725.00 732.81 3,005,972 +34.31(+4.91%)
Aug 14, 2025 693.71 707.17 687.01 698.50 1,423,263 +3.50(+0.50%)
Aug 13, 2025 689.72 695.63 682.09 695.00 1,360,015 +5.65(+0.82%)
Aug 12, 2025 694.15 695.35 673.77 689.35 1,141,916 +0.12(+0.02%)
Aug 11, 2025 705.00 705.00 689.22 689.23 1,313,826 -16.66(-2.36%)
Aug 08, 2025 692.92 717.27 690.50 705.89 2,361,986 +19.15(+2.79%)
Aug 07, 2025 668.00 690.41 668.00 686.74 2,444,263 +19.93(+2.99%)
Aug 06, 2025 651.78 667.24 645.97 666.81 2,207,556 +19.81(+3.06%)
Aug 05, 2025 655.00 659.64 637.43 647.00 2,135,267 -11.59(-1.76%)
Aug 04, 2025 661.00 677.00 658.58 658.59 3,764,641 +31.44(+5.01%)
Aug 01, 2025 622.00 641.25 618.92 627.15 2,531,746 +0.61(+0.10%)
Jul 31, 2025 654.81 662.00 624.50 626.54 3,677,519 -23.93(-3.68%)
Jul 30, 2025 623.00 657.78 619.00 650.47 5,913,800 +30.46(+4.91%)
Jul 29, 2025 657.53 663.99 615.63 620.01 11,464,832 -80.97(-11.55%)
Jul 28, 2025 686.22 710.00 686.07 700.98 2,023,799 +7.88(+1.14%)
Jul 25, 2025 681.53 702.30 678.73 693.10 1,757,563 +11.68(+1.71%)
Jul 24, 2025 694.15 699.50 678.19 681.42 1,905,830 +6.96(+1.03%)
Jul 23, 2025 680.00 680.00 665.25 674.46 2,190,078 -1.28(-0.19%)
Jul 22, 2025 709.49 713.17 674.99 675.74 2,041,018 -31.14(-4.41%)
Jul 21, 2025 692.75 707.51 689.13 706.88 1,296,157 +11.40(+1.64%)
Jul 18, 2025 713.15 719.00 685.47 695.48 2,149,882 -25.43(-3.53%)
Jul 17, 2025 703.08 724.77 693.48 720.91 1,658,532 +15.36(+2.18%)
Jul 16, 2025 705.49 712.85 698.63 705.55 1,336,138 -4.91(-0.69%)
Jul 15, 2025 717.49 718.24 696.66 710.46 1,809,505 -7.03(-0.98%)
Jul 14, 2025 711.89 723.87 707.15 717.49 1,256,826 +8.34(+1.18%)
Jul 11, 2025 709.00 714.10 699.83 709.15 1,267,761 -0.80(-0.11%)
Jul 10, 2025 720.57 726.82 699.00 709.95 1,338,324 -12.17(-1.69%)
Jul 09, 2025 722.44 731.98 713.50 722.12 1,362,081 +0.73(+0.10%)
Jul 08, 2025 738.45 743.99 709.99 721.39 1,774,324 -14.90(-2.02%)
Jul 07, 2025 721.72 737.69 712.00 736.29 1,556,086 +11.24(+1.55%)
Jul 03, 2025 713.00 725.55 704.55 725.05 1,078,903 +15.55(+2.19%)
Jul 02, 2025 725.00 734.00 703.98 709.50 2,787,092 -12.85(-1.78%)
Jul 01, 2025 766.93 769.71 718.03 722.35 2,725,814 -44.99(-5.86%)
Jun 30, 2025 776.99 778.33 750.28 767.34 1,933,022 -5.26(-0.68%)
Jun 27, 2025 780.30 785.00 767.02 772.60 2,793,907 -3.30(-0.43%)
Jun 26, 2025 744.58 777.38 742.62 775.90 2,554,237 +39.60(+5.38%)
Jun 25, 2025 752.70 759.17 735.61 736.30 1,159,140 -13.61(-1.81%)
Jun 24, 2025 733.90 754.21 729.79 749.91 1,590,963 +18.76(+2.57%)
Jun 23, 2025 707.18 732.86 702.00 731.15 1,854,580 +23.73(+3.35%)
Jun 20, 2025 714.50 723.71 706.91 707.42 1,528,746 -2.77(-0.39%)
Jun 18, 2025 719.47 723.99 703.48 710.19 1,602,388 -11.09(-1.54%)
Jun 17, 2025 717.55 728.80 710.71 721.28 1,097,504 +5.71(+0.80%)
Jun 16, 2025 709.15 723.70 709.15 715.57 1,339,119 +4.72(+0.66%)
Jun 13, 2025 694.76 710.89 691.21 710.85 1,125,776 +8.03(+1.14%)
Jun 12, 2025 707.01 710.00 696.00 702.82 1,021,594 -6.32(-0.89%)
Jun 11, 2025 695.00 714.71 692.00 709.14 1,238,429 +15.82(+2.28%)
Jun 10, 2025 704.23 706.02 672.36 693.32 1,695,141 -5.79(-0.83%)
Jun 09, 2025 708.69 710.86 689.59 699.11 1,145,558 -13.15(-1.85%)
Jun 06, 2025 714.25 716.64 707.48 712.26 937,201 -0.56(-0.08%)
Jun 05, 2025 704.18 717.87 700.92 712.82 2,006,287 +11.74(+1.67%)
Jun 04, 2025 677.00 708.19 676.02 701.08 2,523,968 +30.01(+4.47%)
Jun 03, 2025 675.76 678.57 665.90 671.07 1,496,960 -0.93(-0.14%)
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.