S&P Global Inc. (BIT:1SPGI)
Italy · Delayed Price · Currency is EUR 428.40
+1.65 (0.39%)
At close: Dec 5, 2025
S&P Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 16, 2025 | 413.10 | 418.45 | 413.10 | 408.80 | 408.00 | -2.04% | 9 |
| Oct 15, 2025 | 416.49 | 416.49 | 416.49 | 417.30 | 416.48 | 0.02% | - |
| Oct 14, 2025 | 412.35 | 412.35 | 412.35 | 417.20 | 416.39 | -0.35% | 10 |
| Oct 13, 2025 | 421.10 | 421.10 | 421.10 | 418.65 | 417.83 | -0.91% | 10 |
| Oct 10, 2025 | 424.10 | 424.10 | 424.10 | 422.50 | 421.67 | -0.80% | 29 |
| Oct 9, 2025 | 417.95 | 417.95 | 417.95 | 425.90 | 425.07 | 2.52% | 24 |
| Oct 8, 2025 | 414.64 | 414.64 | 414.64 | 415.45 | 414.64 | 0.96% | - |
| Oct 7, 2025 | 409.35 | 416.10 | 409.35 | 411.50 | 410.70 | 1.16% | 29 |
| Oct 6, 2025 | 406.01 | 406.01 | 406.01 | 406.80 | 406.01 | -0.84% | - |
| Oct 3, 2025 | 409.05 | 409.05 | 409.05 | 410.25 | 409.45 | -0.07% | 1 |
| Oct 2, 2025 | 412.70 | 412.70 | 411.95 | 410.55 | 409.75 | -0.73% | 23 |
| Oct 1, 2025 | 414.25 | 414.25 | 414.25 | 413.55 | 412.74 | -0.22% | 2 |
| Sep 30, 2025 | 436.40 | 436.40 | 414.70 | 414.45 | 413.64 | -1.43% | 5 |
| Sep 29, 2025 | 419.60 | 419.60 | 419.60 | 420.45 | 419.63 | 0.82% | 4 |