S&P Global Inc. (BIT:1SPGI)
Italy · Delayed Price · Currency is EUR 445.40
0.00 (0.00%)
At close: Dec 23, 2025
S&P Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 30, 2025 | 452.15 | 452.15 | 452.15 | 450.15 | 450.15 | -0.20% | 10 |
| Dec 29, 2025 | 464.20 | 471.95 | 448.85 | 451.05 | 451.05 | 1.27% | 266 |
| Dec 23, 2025 | 444.95 | 450.80 | 442.70 | 445.40 | 445.40 | 0.26% | 258 |
| Dec 22, 2025 | 438.50 | 440.25 | 438.50 | 444.25 | 444.25 | 2.22% | 12 |
| Dec 19, 2025 | 434.60 | 434.60 | 434.60 | 434.60 | 434.60 | -0.53% | - |
| Dec 18, 2025 | 436.90 | 436.90 | 436.90 | 436.90 | 436.90 | 0.51% | - |
| Dec 17, 2025 | 434.70 | 434.70 | 434.70 | 434.70 | 434.70 | 3.39% | - |
| Dec 16, 2025 | 420.45 | 420.45 | 420.45 | 420.45 | 420.45 | -1.49% | - |
| Dec 15, 2025 | 427.70 | 428.00 | 424.80 | 426.80 | 426.80 | -0.23% | 21 |
| Dec 12, 2025 | 426.00 | 426.00 | 426.00 | 427.80 | 427.80 | 1.34% | 1 |
| Dec 11, 2025 | 421.60 | 421.60 | 421.60 | 422.15 | 422.15 | 0.67% | 1 |
| Dec 10, 2025 | 419.35 | 419.35 | 419.35 | 419.35 | 419.35 | -0.92% | - |
| Dec 9, 2025 | 424.40 | 427.85 | 423.85 | 423.25 | 423.25 | -0.09% | 201 |
| Dec 8, 2025 | 423.65 | 423.65 | 423.65 | 423.65 | 423.65 | -1.11% | - |
| Dec 5, 2025 | 428.40 | 428.40 | 428.40 | 428.40 | 428.40 | 0.39% | - |
| Dec 4, 2025 | 427.20 | 427.20 | 424.95 | 426.75 | 426.75 | -0.37% | 13 |
| Dec 3, 2025 | 428.35 | 428.35 | 428.35 | 428.35 | 428.35 | 0.86% | - |
| Dec 2, 2025 | 428.95 | 428.95 | 428.95 | 424.70 | 424.70 | -1.34% | 8 |
| Dec 1, 2025 | 429.25 | 429.35 | 429.25 | 430.45 | 430.45 | 0.12% | 44 |
| Nov 28, 2025 | 427.50 | 427.50 | 427.30 | 429.95 | 429.95 | 1.11% | 80 |
| Nov 27, 2025 | 425.25 | 425.25 | 425.25 | 425.25 | 425.25 | -0.80% | - |
| Nov 26, 2025 | 428.70 | 428.70 | 428.70 | 428.70 | 428.70 | 0.21% | - |
| Nov 25, 2025 | 429.10 | 429.10 | 429.10 | 427.80 | 427.80 | -0.01% | 33 |
| Nov 24, 2025 | 427.85 | 427.85 | 427.85 | 427.85 | 427.85 | 0.11% | - |
| Nov 21, 2025 | 428.65 | 428.65 | 428.60 | 427.40 | 426.57 | 0.20% | 50 |
| Nov 20, 2025 | 425.72 | 425.72 | 425.72 | 426.55 | 425.72 | 0.60% | - |
| Nov 19, 2025 | 439.35 | 439.35 | 424.80 | 424.00 | 423.17 | 0.07% | 2 |
| Nov 18, 2025 | 422.55 | 422.85 | 422.55 | 423.70 | 422.87 | 0.01% | 6 |
| Nov 17, 2025 | 427.70 | 427.70 | 424.15 | 423.65 | 422.82 | -2.32% | 25 |
| Nov 14, 2025 | 432.85 | 432.85 | 432.85 | 433.70 | 432.85 | 0.09% | - |
| Nov 13, 2025 | 427.40 | 427.40 | 427.40 | 433.30 | 432.45 | 0.85% | 1 |
| Nov 12, 2025 | 432.15 | 432.15 | 432.15 | 429.65 | 428.81 | - | 8 |
| Nov 11, 2025 | 427.50 | 427.50 | 427.40 | 429.65 | 428.81 | 1.38% | 13 |
| Nov 10, 2025 | 426.25 | 426.25 | 424.85 | 423.80 | 422.97 | 0.20% | 9 |
| Nov 7, 2025 | 429.00 | 429.00 | 425.75 | 422.95 | 422.12 | -0.88% | 21 |
| Nov 6, 2025 | 434.70 | 434.70 | 429.50 | 426.70 | 425.87 | -1.96% | 16 |
| Nov 5, 2025 | 434.40 | 434.40 | 434.40 | 435.25 | 434.40 | 0.59% | - |
| Nov 4, 2025 | 426.95 | 430.90 | 426.95 | 432.70 | 431.85 | 1.75% | 21 |
| Nov 3, 2025 | 424.42 | 424.42 | 424.42 | 425.25 | 424.42 | -0.02% | - |
| Oct 31, 2025 | 424.52 | 424.52 | 424.52 | 425.35 | 424.52 | 0.40% | - |
| Oct 30, 2025 | 417.40 | 424.70 | 417.40 | 423.65 | 422.82 | 2.84% | 15 |
| Oct 29, 2025 | 411.85 | 411.85 | 411.85 | 411.95 | 411.15 | -3.09% | 10 |
| Oct 28, 2025 | 424.27 | 424.27 | 424.27 | 425.10 | 424.27 | -0.26% | - |
| Oct 27, 2025 | 425.37 | 425.37 | 425.37 | 426.20 | 425.37 | 1.10% | - |
| Oct 24, 2025 | 420.73 | 420.73 | 420.73 | 421.55 | 420.73 | 1.95% | - |
| Oct 23, 2025 | 412.69 | 412.69 | 412.69 | 413.50 | 412.69 | -0.62% | - |
| Oct 22, 2025 | 415.29 | 415.29 | 415.29 | 416.10 | 415.29 | 0.14% | - |
| Oct 21, 2025 | 410.20 | 414.60 | 410.20 | 415.50 | 414.69 | 2.03% | 65 |
| Oct 20, 2025 | 406.46 | 406.46 | 406.46 | 407.25 | 406.45 | 0.48% | - |
| Oct 17, 2025 | 407.50 | 407.50 | 407.50 | 405.30 | 404.51 | -0.86% | 10 |