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 (%)
Feb 26, 2021 300.00 311.83 295.34 307.38 2,595,900 +4.32(+1.43%)
Feb 25, 2021 330.00 335.00 302.60 303.06 2,424,894 -31.63(-9.45%)
Feb 24, 2021 335.22 339.20 324.00 334.69 1,477,629 -1.62(-0.48%)
Feb 23, 2021 332.57 337.88 310.34 336.31 4,161,595 -13.60(-3.89%)
Feb 22, 2021 360.91 387.44 344.00 349.91 4,521,365 -14.68(-4.03%)
Feb 19, 2021 355.62 365.99 354.18 364.59 1,313,700 +9.71(+2.74%)
Feb 18, 2021 353.57 358.71 341.59 354.88 1,385,246 -0.31(-0.09%)
Feb 17, 2021 349.41 355.71 342.73 355.19 1,282,563 +1.46(+0.41%)
Feb 16, 2021 343.00 364.00 343.00 353.73 1,923,555 +14.03(+4.13%)
Feb 12, 2021 333.94 340.43 329.39 339.70 1,119,500 +7.80(+2.35%)
Feb 11, 2021 335.90 337.88 325.95 331.90 1,032,018 -3.81(-1.13%)
Feb 10, 2021 334.34 339.62 325.63 335.71 1,491,550 +1.71(+0.51%)
Feb 09, 2021 323.37 334.62 320.41 334.00 1,439,797 +10.21(+3.15%)
Feb 08, 2021 311.93 325.08 311.68 323.79 1,608,857 +13.02(+4.19%)
Feb 05, 2021 316.23 316.76 306.00 310.77 2,342,800 -3.93(-1.25%)
Feb 04, 2021 319.31 323.98 312.90 314.70 2,448,864 -2.55(-0.80%)
Feb 03, 2021 321.50 327.30 310.70 317.25 6,290,641 -27.80(-8.06%)
Feb 02, 2021 339.68 350.25 338.85 345.05 1,740,129 +12.40(+3.73%)
Feb 01, 2021 319.45 332.70 315.80 332.65 1,184,305 +17.65(+5.60%)
Jan 29, 2021 327.85 331.39 312.83 315.00 1,485,600 -10.44(-3.21%)
Jan 28, 2021 330.18 331.33 317.12 325.44 1,531,630 -4.75(-1.44%)
Jan 27, 2021 330.75 344.99 323.59 330.19 1,548,919 -6.82(-2.02%)
Jan 26, 2021 337.24 340.50 332.33 337.01 818,117 +3.40(+1.02%)
Jan 25, 2021 344.00 345.05 326.66 333.61 1,393,270 -5.35(-1.58%)
Jan 22, 2021 346.27 348.28 338.17 338.96 1,083,600 -9.34(-2.68%)
Jan 21, 2021 337.91 350.25 333.78 348.30 1,641,050 +16.89(+5.10%)
Jan 20, 2021 328.83 338.20 325.39 331.41 1,044,784 +11.66(+3.65%)
Jan 19, 2021 320.35 326.94 317.07 319.75 1,251,228 -0.07(-0.02%)
Jan 15, 2021 330.72 334.69 317.01 319.82 2,351,900 -22.45(-6.56%)
Jan 14, 2021 349.70 349.70 339.06 342.27 853,840 -4.79(-1.38%)
Jan 13, 2021 348.00 370.95 344.50 347.06 2,411,440 +0.05(+0.01%)
Jan 12, 2021 344.00 349.78 341.46 347.01 829,571 +2.94(+0.85%)
Jan 11, 2021 350.06 354.00 341.59 344.07 1,104,579 -9.04(-2.56%)
Jan 08, 2021 335.00 354.60 333.29 353.11 2,199,700 +21.75(+6.56%)
Jan 07, 2021 317.44 332.60 316.25 331.36 977,179 +17.12(+5.45%)
Jan 06, 2021 308.16 323.39 307.04 314.24 1,024,850 +0.52(+0.17%)
Jan 05, 2021 309.48 316.15 309.08 313.72 610,388 +2.72(+0.87%)
Jan 04, 2021 317.42 318.69 305.51 311.00 945,653 -3.66(-1.16%)
Dec 31, 2020 314.66 314.66 314.66 631,499 -4.69(-1.47%)
Dec 30, 2020 323.47 323.47 316.17 319.35 631,499 +0.92(+0.29%)
Dec 29, 2020 320.95 323.90 310.55 318.43 687,874 +1.14(+0.36%)
Dec 28, 2020 331.28 331.55 316.00 317.29 897,601 -11.10(-3.38%)
Dec 24, 2020 329.81 336.34 327.62 328.39 435,700 -2.40(-0.73%)
Dec 23, 2020 322.15 335.77 321.59 330.79 1,130,937 +8.83(+2.74%)
Dec 22, 2020 328.07 328.07 319.42 321.96 958,478 -3.61(-1.11%)
Dec 21, 2020 330.06 333.50 322.81 325.57 1,076,353 -10.53(-3.13%)
Dec 18, 2020 333.43 337.20 330.50 336.10 1,090,700 +8.04(+2.45%)
Dec 17, 2020 323.13 329.89 319.13 328.06 960,016 +9.53(+2.99%)
Dec 16, 2020 316.52 323.88 312.21 318.53 1,573,063 -8.44(-2.58%)
Dec 15, 2020 324.07 330.82 320.50 326.97 2,198,074 +6.63(+2.07%)
Dec 14, 2020 340.50 341.67 319.52 320.34 2,116,306 -20.88(-6.12%)
Dec 11, 2020 342.30 346.44 333.57 341.22 1,657,500 -2.08(-0.61%)
Dec 10, 2020 329.64 344.98 327.07 343.30 1,267,881 +10.85(+3.26%)
Dec 09, 2020 337.28 338.22 324.53 332.45 1,681,752 -0.41(-0.12%)
Dec 08, 2020 337.00 342.92 330.29 332.86 1,618,266 -9.14(-2.67%)
Dec 07, 2020 319.80 342.36 319.00 342.00 2,284,571 +22.23(+6.95%)
Dec 04, 2020 317.29 323.81 315.68 319.77 1,979,300 +3.34(+1.06%)
Dec 03, 2020 317.50 332.00 314.50 316.43 2,418,781 -4.46(-1.39%)
Dec 02, 2020 283.23 330.87 281.19 320.89 8,176,133 +35.90(+12.60%)
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.