S&P Global Inc. (BIT:1SPGI)
Italy · Delayed Price · Currency is EUR 360.40
+3.50 (0.98%)
At close: Aug 14, 2026
BIT:1SPGI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 360.40 | 360.40 | 360.40 | 360.40 | 360.40 | 0.98% | - |
| Aug 13, 2026 | 357.10 | 357.90 | 356.50 | 356.90 | 356.90 | 0.73% | 29 |
| Aug 12, 2026 | 351.00 | 351.00 | 351.00 | 354.30 | 354.30 | -0.14% | 8 |
| Aug 11, 2026 | 356.10 | 356.20 | 356.00 | 354.80 | 354.80 | -0.34% | 26 |
| Aug 10, 2026 | 355.50 | 355.50 | 353.60 | 356.00 | 356.00 | 0.25% | 27 |
| Aug 7, 2026 | 351.90 | 353.80 | 351.90 | 355.10 | 355.10 | 0.79% | 60 |
| Aug 6, 2026 | 352.30 | 352.30 | 352.30 | 352.30 | 352.30 | -1.07% | - |
| Aug 5, 2026 | 361.40 | 369.10 | 358.80 | 356.10 | 356.10 | -1.68% | 66 |
| Aug 4, 2026 | 363.10 | 363.10 | 363.10 | 362.20 | 362.20 | 1.37% | 2 |
| Aug 3, 2026 | 360.00 | 360.00 | 360.00 | 357.30 | 357.30 | 0.06% | 2 |
| Jul 31, 2026 | 360.40 | 363.30 | 360.40 | 357.10 | 357.10 | 0.56% | 73 |
| Jul 30, 2026 | 365.10 | 365.10 | 359.20 | 355.10 | 355.10 | -3.69% | 110 |
| Jul 29, 2026 | 374.60 | 374.60 | 374.60 | 368.70 | 368.70 | -2.69% | 4 |
| Jul 28, 2026 | 391.40 | 391.40 | 373.70 | 378.90 | 378.90 | -1.89% | 5 |
| Jul 27, 2026 | 380.70 | 388.20 | 380.70 | 386.20 | 386.20 | 3.21% | 84 |
| Jul 24, 2026 | 371.00 | 371.00 | 371.00 | 374.20 | 374.20 | 1.08% | 4 |
| Jul 23, 2026 | 371.50 | 371.50 | 371.50 | 370.20 | 370.20 | -1.91% | 7 |
| Jul 22, 2026 | 376.90 | 376.90 | 376.90 | 377.40 | 377.40 | -1.23% | 30 |
| Jul 21, 2026 | 393.00 | 399.10 | 390.00 | 382.10 | 382.10 | -2.80% | 42 |
| Jul 20, 2026 | 394.60 | 395.00 | 394.60 | 393.10 | 393.10 | -0.03% | 9 |
| Jul 17, 2026 | 393.20 | 393.20 | 393.20 | 393.20 | 393.20 | -0.56% | - |
| Jul 16, 2026 | 384.00 | 384.00 | 384.00 | 395.40 | 395.40 | 1.20% | 2 |
| Jul 15, 2026 | 390.70 | 390.70 | 390.70 | 390.70 | 390.70 | 2.84% | - |
| Jul 14, 2026 | 377.80 | 383.60 | 377.80 | 379.90 | 379.90 | -1.09% | 35 |
| Jul 13, 2026 | 375.80 | 375.80 | 375.80 | 384.10 | 384.10 | 2.51% | 12 |
| Jul 10, 2026 | 385.00 | 385.00 | 385.00 | 374.70 | 374.70 | 0.43% | 1 |
| Jul 9, 2026 | 373.10 | 375.50 | 373.10 | 373.10 | 373.10 | -1.82% | 8 |
| Jul 8, 2026 | 391.70 | 391.70 | 380.00 | 380.00 | 380.00 | -2.19% | 4 |
| Jul 7, 2026 | 392.30 | 392.30 | 384.50 | 388.50 | 388.50 | 0.86% | 222 |
| Jul 6, 2026 | 385.30 | 385.30 | 385.30 | 385.20 | 385.20 | -1.21% | 9 |
| Jul 3, 2026 | 394.00 | 394.00 | 390.80 | 389.90 | 389.90 | 3.48% | 27 |
| Jul 2, 2026 | 365.00 | 376.10 | 362.10 | 376.80 | 376.80 | 3.52% | 13 |
| Jul 1, 2026 | 387.20 | 387.20 | 387.20 | 364.00 | 364.00 | 4.12% | 6 |
| Jun 30, 2026 | 363.20 | 363.40 | 363.20 | 368.90 | 349.60 | 3.62% | 30 |
| Jun 29, 2026 | 356.00 | 356.00 | 356.00 | 356.00 | 337.37 | -0.73% | - |
| Jun 26, 2026 | 347.90 | 347.90 | 347.90 | 358.60 | 339.84 | 0.82% | 40 |
| Jun 25, 2026 | 356.40 | 356.40 | 356.40 | 355.70 | 337.09 | - | 15 |
| Jun 24, 2026 | 351.60 | 351.60 | 351.60 | 355.70 | 337.09 | 0.68% | 60 |
| Jun 23, 2026 | 357.30 | 357.30 | 356.00 | 353.30 | 334.82 | -0.20% | 6 |
| Jun 22, 2026 | 358.20 | 358.20 | 358.20 | 354.00 | 335.48 | -1.61% | 15 |
| Jun 19, 2026 | 360.50 | 361.00 | 351.90 | 359.80 | 340.98 | 1.01% | 70 |
| Jun 18, 2026 | 360.00 | 360.00 | 360.00 | 356.20 | 337.56 | -4.27% | 18 |
| Jun 17, 2026 | 374.80 | 375.40 | 371.90 | 372.10 | 352.63 | -0.05% | 20 |
| Jun 16, 2026 | 366.70 | 374.00 | 366.00 | 372.30 | 352.82 | 1.22% | 183 |
| Jun 15, 2026 | 365.20 | 367.50 | 360.80 | 367.80 | 348.56 | 1.94% | 31 |
| Jun 12, 2026 | 360.80 | 360.80 | 360.80 | 360.80 | 341.92 | 0.22% | - |
| Jun 11, 2026 | 369.70 | 369.70 | 364.30 | 360.00 | 341.17 | -3.07% | 22 |
| Jun 10, 2026 | 368.20 | 370.40 | 368.20 | 371.40 | 351.97 | 1.28% | 45 |
| Jun 9, 2026 | 360.90 | 368.00 | 360.90 | 366.70 | 347.51 | 0.22% | 55 |
| Jun 8, 2026 | 367.30 | 367.80 | 367.30 | 365.90 | 346.76 | -0.30% | 110 |