S&P Global Inc. (BIT:1SPGI)
Italy · Delayed Price · Currency is EUR 382.65
-1.35 (-0.35%)
Last updated: Mar 4, 2026, 11:10 AM CET
S&P Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2026 | 378.05 | 378.05 | 373.00 | 384.00 | 384.00 | 2.10% | 44 |
| Mar 2, 2026 | 371.90 | 375.00 | 368.10 | 376.10 | 376.10 | 1.10% | 70 |
| Feb 27, 2026 | 369.15 | 371.45 | 369.15 | 372.00 | 372.00 | 0.64% | 4 |
| Feb 26, 2026 | 361.20 | 374.90 | 361.20 | 369.65 | 369.65 | 3.15% | 14 |
| Feb 25, 2026 | 367.95 | 368.00 | 367.95 | 358.35 | 358.35 | 1.43% | 15 |
| Feb 24, 2026 | 353.30 | 353.30 | 353.30 | 353.30 | 353.30 | 1.10% | - |
| Feb 23, 2026 | 346.70 | 346.70 | 346.70 | 349.45 | 348.63 | -0.14% | 10 |
| Feb 20, 2026 | 355.75 | 356.00 | 355.75 | 349.95 | 349.13 | -0.34% | 50 |
| Feb 19, 2026 | 357.95 | 357.95 | 353.75 | 351.15 | 350.32 | -0.99% | 30 |
| Feb 18, 2026 | 351.20 | 356.30 | 351.20 | 354.65 | 353.82 | 1.18% | 47 |
| Feb 17, 2026 | 349.75 | 350.50 | 349.60 | 350.50 | 349.68 | -0.34% | 9 |
| Feb 16, 2026 | 376.10 | 376.10 | 349.45 | 351.70 | 350.87 | 2.85% | 56 |
| Feb 13, 2026 | 342.25 | 343.10 | 341.70 | 341.95 | 341.15 | 5.88% | 24 |
| Feb 12, 2026 | 333.65 | 333.65 | 330.00 | 322.95 | 322.19 | -4.23% | 13 |
| Feb 11, 2026 | 340.30 | 345.30 | 339.95 | 337.20 | 336.41 | -4.07% | 327 |
| Feb 10, 2026 | 379.35 | 379.35 | 346.00 | 351.50 | 350.67 | -5.13% | 76 |
| Feb 9, 2026 | 374.65 | 374.65 | 367.85 | 370.50 | 369.63 | -1.84% | 40 |
| Feb 6, 2026 | 387.40 | 387.40 | 376.60 | 377.45 | 376.56 | -3.85% | 22 |
| Feb 5, 2026 | 397.95 | 399.50 | 390.35 | 392.55 | 391.63 | 1.87% | 72 |
| Feb 4, 2026 | 393.10 | 399.40 | 390.65 | 385.35 | 384.44 | -3.72% | 112 |
| Feb 3, 2026 | 441.80 | 441.80 | 403.10 | 400.25 | 399.31 | -10.40% | 30 |
| Feb 2, 2026 | 438.90 | 447.45 | 438.90 | 446.70 | 445.65 | 1.21% | 422 |
| Jan 30, 2026 | 440.31 | 440.31 | 440.31 | 441.35 | 440.31 | 0.62% | - |
| Jan 29, 2026 | 444.80 | 444.80 | 440.25 | 438.65 | 437.62 | -1.03% | 215 |
| Jan 28, 2026 | 442.45 | 442.45 | 442.45 | 443.20 | 442.16 | 0.32% | 1 |
| Jan 27, 2026 | 448.00 | 448.00 | 448.00 | 441.80 | 440.76 | -2.24% | 70 |
| Jan 26, 2026 | 453.20 | 453.20 | 453.20 | 451.90 | 450.84 | -1.29% | 10 |
| Jan 23, 2026 | 462.55 | 462.55 | 460.25 | 457.80 | 456.72 | 0.27% | 2 |
| Jan 22, 2026 | 455.48 | 455.48 | 455.48 | 456.55 | 455.48 | 1.28% | - |
| Jan 21, 2026 | 447.00 | 449.40 | 445.60 | 450.80 | 449.74 | -1.38% | 27 |
| Jan 20, 2026 | 458.30 | 459.15 | 458.30 | 457.10 | 456.02 | -0.49% | 31 |
| Jan 19, 2026 | 428.05 | 461.20 | 428.05 | 459.35 | 458.27 | -2.55% | 83 |
| Jan 16, 2026 | 469.25 | 471.35 | 469.25 | 471.35 | 470.24 | -0.48% | 64 |
| Jan 15, 2026 | 469.25 | 469.25 | 469.25 | 473.60 | 472.49 | 1.41% | 5 |
| Jan 14, 2026 | 465.90 | 465.90 | 465.90 | 467.00 | 465.90 | 0.70% | - |
| Jan 13, 2026 | 466.40 | 466.40 | 460.80 | 463.75 | 462.66 | 0.11% | 230 |
| Jan 12, 2026 | 462.16 | 462.16 | 462.16 | 463.25 | 462.16 | -0.65% | - |
| Jan 9, 2026 | 464.75 | 464.75 | 464.75 | 466.30 | 465.20 | -0.29% | 20 |
| Jan 8, 2026 | 466.55 | 466.55 | 466.55 | 467.65 | 466.55 | 1.10% | - |
| Jan 7, 2026 | 461.50 | 464.00 | 461.50 | 462.55 | 461.46 | 0.22% | 13 |
| Jan 6, 2026 | 461.55 | 461.55 | 461.55 | 461.55 | 460.46 | 1.02% | 10 |
| Jan 5, 2026 | 436.30 | 436.30 | 436.30 | 456.90 | 455.83 | 4.05% | 60 |
| Jan 2, 2026 | 467.55 | 467.55 | 442.55 | 439.10 | 438.07 | -2.45% | 18 |
| Dec 30, 2025 | 452.15 | 452.15 | 452.15 | 450.15 | 449.09 | -0.20% | 10 |
| Dec 29, 2025 | 464.20 | 471.95 | 448.85 | 451.05 | 449.99 | 1.27% | 266 |
| Dec 23, 2025 | 444.95 | 450.80 | 442.70 | 445.40 | 444.35 | 0.26% | 258 |
| Dec 22, 2025 | 438.50 | 440.25 | 438.50 | 444.25 | 443.20 | 2.22% | 12 |
| Dec 19, 2025 | 433.58 | 433.58 | 433.58 | 434.60 | 433.58 | -0.53% | - |
| Dec 18, 2025 | 435.87 | 435.87 | 435.87 | 436.90 | 435.87 | 0.51% | - |
| Dec 17, 2025 | 433.68 | 433.68 | 433.68 | 434.70 | 433.68 | 3.39% | - |