S&P Global Inc. (BIT:1SPGI)
Italy · Delayed Price · Currency is EUR 352.30
-1.30 (-0.37%)
At close: Sep 25, 2026
BIT:1SPGI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 353.60 | 353.60 | 353.60 | 353.60 | 353.60 | -0.98% | - |
| Sep 23, 2026 | 357.10 | 357.10 | 357.10 | 357.10 | 357.10 | 1.36% | - |
| Sep 22, 2026 | 354.80 | 356.80 | 354.80 | 352.30 | 352.30 | -0.31% | 27 |
| Sep 21, 2026 | 354.50 | 354.50 | 354.50 | 353.40 | 353.40 | -0.48% | 2 |
| Sep 18, 2026 | 354.00 | 355.40 | 352.00 | 355.10 | 355.10 | 0.25% | 9 |
| Sep 17, 2026 | 356.40 | 356.40 | 354.70 | 354.20 | 354.20 | -0.62% | 122 |
| Sep 16, 2026 | 356.10 | 357.50 | 356.10 | 356.40 | 356.40 | -0.45% | 51 |
| Sep 15, 2026 | 362.90 | 363.00 | 360.50 | 358.00 | 358.00 | -1.05% | 12 |
| Sep 14, 2026 | 355.70 | 364.50 | 355.70 | 361.80 | 361.80 | 2.35% | 95 |
| Sep 11, 2026 | 358.00 | 358.00 | 358.00 | 353.50 | 353.50 | -1.39% | 20 |
| Sep 10, 2026 | 363.70 | 363.70 | 358.80 | 358.50 | 358.50 | -1.29% | 13 |
| Sep 9, 2026 | 373.60 | 373.60 | 363.50 | 363.20 | 363.20 | -2.23% | 143 |
| Sep 8, 2026 | 377.10 | 377.10 | 373.20 | 371.50 | 371.50 | -2.95% | 22 |
| Sep 7, 2026 | 376.60 | 380.00 | 376.60 | 382.80 | 382.80 | 0.31% | 11 |
| Sep 4, 2026 | 381.60 | 381.60 | 381.60 | 381.60 | 381.60 | -0.42% | - |
| Sep 3, 2026 | 370.60 | 383.00 | 370.60 | 383.20 | 383.20 | 2.00% | 79 |
| Sep 2, 2026 | 375.70 | 375.70 | 375.70 | 375.70 | 375.70 | 1.40% | - |
| Sep 1, 2026 | 375.50 | 375.50 | 375.40 | 370.50 | 370.50 | -1.36% | 23 |
| Aug 31, 2026 | 379.30 | 381.00 | 378.30 | 375.60 | 375.60 | -1.55% | 33 |
| Aug 28, 2026 | 377.80 | 377.80 | 377.80 | 381.50 | 381.50 | 0.98% | 7 |
| Aug 27, 2026 | 377.70 | 377.70 | 377.70 | 377.80 | 377.80 | 1.59% | 5 |
| Aug 26, 2026 | 371.90 | 371.90 | 371.90 | 371.90 | 371.90 | 0.43% | - |
| Aug 25, 2026 | 370.30 | 370.30 | 370.30 | 370.30 | 370.30 | -0.47% | - |
| Aug 24, 2026 | 371.00 | 371.00 | 371.00 | 372.90 | 372.06 | 0.81% | 22 |
| Aug 21, 2026 | 370.90 | 370.90 | 369.00 | 369.90 | 369.07 | 0.16% | 21 |
| Aug 20, 2026 | 366.60 | 374.60 | 364.40 | 369.30 | 368.47 | 0.22% | 98 |
| Aug 19, 2026 | 361.90 | 361.90 | 361.90 | 368.50 | 367.67 | 2.19% | 5 |
| Aug 18, 2026 | 354.10 | 361.30 | 354.10 | 360.60 | 359.79 | 1.58% | 33 |
| Aug 17, 2026 | 362.90 | 370.20 | 356.90 | 355.00 | 354.20 | -1.50% | 152 |
| Aug 14, 2026 | 360.40 | 360.40 | 360.40 | 360.40 | 359.59 | 0.98% | - |
| Aug 13, 2026 | 357.10 | 357.90 | 356.50 | 356.90 | 356.10 | 0.73% | 29 |
| Aug 12, 2026 | 351.00 | 351.00 | 351.00 | 354.30 | 353.51 | -0.14% | 8 |
| Aug 11, 2026 | 356.10 | 356.20 | 356.00 | 354.80 | 354.01 | -0.34% | 26 |
| Aug 10, 2026 | 355.50 | 355.50 | 353.60 | 356.00 | 355.20 | 0.25% | 27 |
| Aug 7, 2026 | 351.90 | 353.80 | 351.90 | 355.10 | 354.30 | 0.79% | 60 |
| Aug 6, 2026 | 352.30 | 352.30 | 352.30 | 352.30 | 351.51 | -1.07% | - |
| Aug 5, 2026 | 361.40 | 369.10 | 358.80 | 356.10 | 355.30 | -1.68% | 66 |
| Aug 4, 2026 | 363.10 | 363.10 | 363.10 | 362.20 | 361.39 | 1.37% | 2 |
| Aug 3, 2026 | 360.00 | 360.00 | 360.00 | 357.30 | 356.50 | 0.06% | 2 |
| Jul 31, 2026 | 360.40 | 363.30 | 360.40 | 357.10 | 356.30 | 0.56% | 73 |
| Jul 30, 2026 | 365.10 | 365.10 | 359.20 | 355.10 | 354.30 | -3.69% | 110 |
| Jul 29, 2026 | 374.60 | 374.60 | 374.60 | 368.70 | 367.87 | -2.69% | 4 |
| Jul 28, 2026 | 391.40 | 391.40 | 373.70 | 378.90 | 378.05 | -1.89% | 5 |
| Jul 27, 2026 | 380.70 | 388.20 | 380.70 | 386.20 | 385.33 | 3.21% | 84 |
| Jul 24, 2026 | 371.00 | 371.00 | 371.00 | 374.20 | 373.36 | 1.08% | 4 |
| Jul 23, 2026 | 371.50 | 371.50 | 371.50 | 370.20 | 369.37 | -1.91% | 7 |
| Jul 22, 2026 | 376.90 | 376.90 | 376.90 | 377.40 | 376.55 | -1.23% | 30 |
| Jul 21, 2026 | 393.00 | 399.10 | 390.00 | 382.10 | 381.24 | -2.80% | 42 |
| Jul 20, 2026 | 394.60 | 395.00 | 394.60 | 393.10 | 392.22 | -0.03% | 9 |
| Jul 17, 2026 | 393.20 | 393.20 | 393.20 | 393.20 | 392.32 | -0.56% | - |