S&P Global Inc. (BIT:1SPGI)
Italy · Delayed Price · Currency is EUR 337.20
-14.30 (-4.07%)
At close: Feb 11, 2026
S&P Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 11, 2026 | 340.30 | 345.30 | 339.95 | 337.20 | 337.20 | -4.07% | 327 |
| Feb 10, 2026 | 379.35 | 379.35 | 346.00 | 351.50 | 351.50 | -5.13% | 76 |
| Feb 9, 2026 | 374.65 | 374.65 | 367.85 | 370.50 | 370.50 | -1.84% | 40 |
| Feb 6, 2026 | 387.40 | 387.40 | 376.60 | 377.45 | 377.45 | -3.85% | 22 |
| Feb 5, 2026 | 397.95 | 399.50 | 390.35 | 392.55 | 392.55 | 1.87% | 72 |
| Feb 4, 2026 | 393.10 | 399.40 | 390.65 | 385.35 | 385.35 | -3.72% | 112 |
| Feb 3, 2026 | 441.80 | 441.80 | 403.10 | 400.25 | 400.25 | -10.40% | 30 |
| Feb 2, 2026 | 438.90 | 447.45 | 438.90 | 446.70 | 446.70 | 1.21% | 422 |
| Jan 30, 2026 | 441.35 | 441.35 | 441.35 | 441.35 | 441.35 | 0.62% | - |
| Jan 29, 2026 | 444.80 | 444.80 | 440.25 | 438.65 | 438.65 | -1.03% | 215 |
| Jan 28, 2026 | 442.45 | 442.45 | 442.45 | 443.20 | 443.20 | 0.32% | 1 |
| Jan 27, 2026 | 448.00 | 448.00 | 448.00 | 441.80 | 441.80 | -2.24% | 70 |
| Jan 26, 2026 | 453.20 | 453.20 | 453.20 | 451.90 | 451.90 | -1.29% | 10 |
| Jan 23, 2026 | 462.55 | 462.55 | 460.25 | 457.80 | 457.80 | 0.27% | 2 |
| Jan 22, 2026 | 456.55 | 456.55 | 456.55 | 456.55 | 456.55 | 1.28% | - |
| Jan 21, 2026 | 447.00 | 449.40 | 445.60 | 450.80 | 450.80 | -1.38% | 27 |
| Jan 20, 2026 | 458.30 | 459.15 | 458.30 | 457.10 | 457.10 | -0.49% | 31 |
| Jan 19, 2026 | 428.05 | 461.20 | 428.05 | 459.35 | 459.35 | -2.55% | 83 |
| Jan 16, 2026 | 469.25 | 471.35 | 469.25 | 471.35 | 471.35 | -0.48% | 64 |
| Jan 15, 2026 | 469.25 | 469.25 | 469.25 | 473.60 | 473.60 | 1.41% | 5 |
| Jan 14, 2026 | 467.00 | 467.00 | 467.00 | 467.00 | 467.00 | 0.70% | - |
| Jan 13, 2026 | 466.40 | 466.40 | 460.80 | 463.75 | 463.75 | 0.11% | 230 |
| Jan 12, 2026 | 463.25 | 463.25 | 463.25 | 463.25 | 463.25 | -0.65% | - |
| Jan 9, 2026 | 464.75 | 464.75 | 464.75 | 466.30 | 466.30 | -0.29% | 20 |
| Jan 8, 2026 | 467.65 | 467.65 | 467.65 | 467.65 | 467.65 | 1.10% | - |
| Jan 7, 2026 | 461.50 | 464.00 | 461.50 | 462.55 | 462.55 | 0.22% | 13 |
| Jan 6, 2026 | 461.55 | 461.55 | 461.55 | 461.55 | 461.55 | 1.02% | 10 |
| Jan 5, 2026 | 436.30 | 436.30 | 436.30 | 456.90 | 456.90 | 4.05% | 60 |
| Jan 2, 2026 | 467.55 | 467.55 | 442.55 | 439.10 | 439.10 | -2.45% | 18 |
| 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% | - |