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 )

101.05 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 16, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 16, 2022 104.31 106.86 100.56 101.05 2,071,344 -5.04(-4.75%)
May 13, 2022 99.95 106.95 99.95 106.09 2,479,790 +9.01(+9.28%)
May 12, 2022 90.44 100.75 89.03 97.08 3,095,885 +5.14(+5.59%)
May 11, 2022 97.71 101.38 91.35 91.94 2,894,149 -7.23(-7.29%)
May 10, 2022 97.87 100.52 93.68 99.17 3,157,049 +4.73(+5.01%)
May 09, 2022 101.78 104.19 93.52 94.44 2,305,324 -10.24(-9.78%)
May 06, 2022 108.33 108.98 101.57 104.68 3,019,462 -0.91(-0.86%)
May 05, 2022 110.42 110.84 104.34 105.59 2,449,608 -6.96(-6.18%)
May 04, 2022 108.62 113.36 104.12 112.55 2,479,851 +3.06(+2.79%)
May 03, 2022 107.26 110.93 106.55 109.49 2,004,231 +0.63(+0.58%)
May 02, 2022 101.17 109.39 99.90 108.86 2,698,845 +7.21(+7.09%)
Apr 29, 2022 102.04 107.03 101.55 101.65 2,981,730 -1.03(-1.00%)
Apr 28, 2022 96.91 104.49 95.22 102.68 4,121,256 +6.01(+6.22%)
Apr 27, 2022 97.22 105.64 95.74 96.67 9,173,704 -13.74(-12.44%)
Apr 26, 2022 112.34 114.52 105.40 110.41 4,862,213 -1.73(-1.54%)
Apr 25, 2022 108.77 113.62 107.21 112.14 3,043,394 +1.93(+1.75%)
Apr 22, 2022 112.70 116.70 109.10 110.21 2,444,998 -2.41(-2.14%)
Apr 21, 2022 123.34 110.53 112.62 4,385,238 -9.87(-8.06%)
Apr 20, 2022 130.01 131.23 121.57 122.49 5,651,674 -14.92(-10.86%)
Apr 19, 2022 132.74 138.74 131.97 137.41 906,890 +2.98(+2.22%)
Apr 18, 2022 136.56 136.56 131.53 134.43 961,082 -1.84(-1.35%)
Apr 14, 2022 141.25 141.92 136.01 136.27 1,304,386 -5.07(-3.59%)
Apr 13, 2022 138.12 148.47 136.50 141.34 1,092,307 +2.44(+1.76%)
Apr 12, 2022 144.95 146.43 138.51 138.90 1,043,216 -0.71(-0.51%)
Apr 11, 2022 138.20 142.50 135.83 139.61 1,416,572 -1.67(-1.18%)
Apr 08, 2022 141.38 144.67 138.16 141.28 1,434,739 -0.11(-0.08%)
Apr 07, 2022 144.59 148.30 138.01 141.39 1,404,250 -4.25(-2.92%)
Apr 06, 2022 145.34 146.08 141.75 145.64 2,307,792 -3.27(-2.20%)
Apr 05, 2022 159.17 159.83 147.66 148.91 1,695,516 -9.93(-6.25%)
Apr 04, 2022 154.97 160.06 153.82 158.84 2,213,981 +5.14(+3.34%)
Apr 01, 2022 152.54 156.26 152.00 153.70 1,408,813 +2.68(+1.77%)
Mar 31, 2022 154.91 156.57 150.81 151.02 1,371,563 -5.14(-3.29%)
Mar 30, 2022 154.36 159.34 153.51 156.16 1,643,320 -1.15(-0.73%)
Mar 29, 2022 154.00 158.19 150.62 157.31 1,597,048 +7.18(+4.78%)
Mar 28, 2022 146.25 150.30 144.17 150.13 939,099 +4.09(+2.80%)
Mar 25, 2022 149.96 149.98 142.72 146.04 1,161,445 -3.22(-2.16%)
Mar 24, 2022 155.15 156.91 143.82 149.26 2,309,343 +0.69(+0.46%)
Mar 23, 2022 146.07 155.30 144.76 148.57 2,099,838 +1.10(+0.75%)
Mar 22, 2022 139.67 148.00 137.17 147.47 2,535,240 +7.05(+5.02%)
Mar 21, 2022 143.17 146.40 138.44 140.42 1,929,997 -4.36(-3.01%)
Mar 18, 2022 138.71 147.50 138.15 144.78 2,575,055 +6.05(+4.36%)
Mar 17, 2022 132.84 139.86 131.47 138.73 1,977,145 +5.15(+3.86%)
Mar 16, 2022 126.00 134.59 125.82 133.58 2,297,823 +9.74(+7.86%)
Mar 15, 2022 121.35 125.93 120.81 123.84 1,496,853 +4.37(+3.66%)
Mar 14, 2022 122.78 125.91 118.20 119.47 2,184,195 -4.82(-3.88%)
Mar 11, 2022 134.34 135.38 124.15 124.29 2,027,616 -8.38(-6.32%)
Mar 10, 2022 134.23 135.37 129.76 132.67 1,975,978 -3.75(-2.75%)
Mar 09, 2022 135.34 139.81 134.93 136.42 1,521,856 +4.74(+3.60%)
Mar 08, 2022 129.99 137.26 125.84 131.68 1,858,296 +1.17(+0.90%)
Mar 07, 2022 135.28 138.72 132.48 130.51 2,318,440 -4.66(-3.45%)
Mar 04, 2022 140.90 142.30 134.09 135.17 2,386,794 -4.75(-3.39%)
Mar 03, 2022 150.81 151.83 138.62 139.92 2,392,658 -9.56(-6.40%)
Mar 02, 2022 152.89 153.10 145.86 149.48 1,467,101 -1.77(-1.17%)
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.