S&P Global Inc. (BIT:1SPGI)
Italy · Delayed Price · Currency is EUR 355.50
+1.30 (0.37%)
Last updated: May 27, 2026, 3:02 PM CET
BIT:1SPGI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 27, 2026 | 352.80 | 352.80 | 352.80 | 355.50 | 355.50 | 0.37% | 20 |
| May 26, 2026 | 353.50 | 353.50 | 353.50 | 354.20 | 354.20 | -5.55% | 10 |
| May 25, 2026 | 395.20 | 395.20 | 365.80 | 375.00 | 375.00 | 4.37% | 14 |
| May 22, 2026 | 361.40 | 361.40 | 361.40 | 359.30 | 359.30 | 0.50% | 7 |
| May 21, 2026 | 356.90 | 359.70 | 356.20 | 357.50 | 357.50 | 0.62% | 155 |
| May 20, 2026 | 354.20 | 354.20 | 353.50 | 355.30 | 355.30 | -0.86% | 25 |
| May 19, 2026 | 360.30 | 361.40 | 360.30 | 358.40 | 358.40 | 0.14% | 9 |
| May 18, 2026 | 348.60 | 358.40 | 346.10 | 357.90 | 357.90 | 2.67% | 437 |
| May 15, 2026 | 346.10 | 349.50 | 345.90 | 348.60 | 348.60 | -0.54% | 70 |
| May 14, 2026 | 349.80 | 349.80 | 347.50 | 350.50 | 350.50 | 1.86% | 8 |
| May 13, 2026 | 363.40 | 363.40 | 354.50 | 344.10 | 344.10 | -5.73% | 19 |
| May 12, 2026 | 358.10 | 358.10 | 357.30 | 365.00 | 365.00 | 2.21% | 48 |
| May 11, 2026 | 357.50 | 357.50 | 355.50 | 357.10 | 357.10 | -0.47% | 46 |
| May 8, 2026 | 367.80 | 367.80 | 355.10 | 358.80 | 358.80 | -1.51% | 5 |
| May 7, 2026 | 364.30 | 364.30 | 364.30 | 364.30 | 364.30 | 0.91% | - |
| May 6, 2026 | 360.20 | 360.20 | 360.20 | 361.00 | 361.00 | -1.53% | 3 |
| May 5, 2026 | 365.20 | 367.40 | 360.10 | 366.60 | 366.60 | 0.38% | 19 |
| May 4, 2026 | 362.40 | 365.00 | 361.80 | 365.20 | 365.20 | -0.52% | 83 |
| Apr 30, 2026 | 367.10 | 367.10 | 367.10 | 367.10 | 367.10 | - | - |
| Apr 29, 2026 | 371.60 | 374.00 | 370.80 | 367.10 | 367.10 | -4.20% | 49 |
| Apr 28, 2026 | 380.00 | 380.00 | 380.00 | 383.20 | 383.20 | 2.68% | 1 |
| Apr 27, 2026 | 372.80 | 372.80 | 370.50 | 373.20 | 373.20 | 0.40% | 25 |
| Apr 24, 2026 | 375.20 | 375.20 | 375.20 | 371.70 | 371.70 | -0.93% | 30 |
| Apr 23, 2026 | 386.20 | 386.20 | 381.40 | 375.20 | 375.20 | -2.44% | 31 |
| Apr 22, 2026 | 388.20 | 388.20 | 386.80 | 384.60 | 384.60 | 1.21% | 4 |
| Apr 21, 2026 | 380.00 | 380.00 | 380.00 | 380.00 | 380.00 | 1.33% | - |
| Apr 20, 2026 | 372.10 | 374.50 | 372.10 | 375.00 | 375.00 | 0.08% | 19 |
| Apr 17, 2026 | 373.30 | 373.30 | 373.20 | 374.70 | 374.70 | 0.70% | 31 |
| Apr 16, 2026 | 367.00 | 367.00 | 365.50 | 372.10 | 372.10 | 1.75% | 10 |
| Apr 15, 2026 | 360.40 | 360.40 | 358.70 | 365.70 | 365.70 | 0.83% | 62 |
| Apr 14, 2026 | 367.30 | 367.30 | 363.40 | 362.70 | 362.70 | 0.14% | 7 |
| Apr 13, 2026 | 354.60 | 354.60 | 352.50 | 362.20 | 362.20 | 2.69% | 36 |
| Apr 10, 2026 | 360.80 | 360.80 | 360.80 | 352.70 | 352.70 | -2.11% | 20 |
| Apr 9, 2026 | 359.70 | 359.70 | 359.70 | 360.30 | 360.30 | -4.15% | 5 |
| Apr 8, 2026 | 376.50 | 376.60 | 376.50 | 375.90 | 375.90 | 1.18% | 16 |
| Apr 7, 2026 | 376.00 | 376.00 | 371.60 | 371.50 | 371.50 | 0.01% | 47 |
| Apr 2, 2026 | 362.40 | 362.40 | 362.40 | 371.45 | 371.45 | 1.41% | 1 |
| Apr 1, 2026 | 370.00 | 370.65 | 359.55 | 366.30 | 366.30 | 0.42% | 40 |
| Mar 31, 2026 | 367.35 | 367.35 | 367.35 | 364.75 | 364.75 | 0.40% | 28 |
| Mar 30, 2026 | 363.30 | 363.30 | 363.30 | 363.30 | 363.30 | 2.29% | - |
| Mar 27, 2026 | 355.70 | 355.70 | 355.70 | 355.15 | 355.15 | -0.31% | 1 |
| Mar 26, 2026 | 353.50 | 356.70 | 353.50 | 356.25 | 356.25 | 0.47% | 34 |
| Mar 25, 2026 | 359.60 | 359.60 | 359.60 | 354.60 | 354.60 | -1.10% | 4 |
| Mar 24, 2026 | 358.55 | 358.55 | 358.55 | 358.55 | 358.55 | -3.13% | - |
| Mar 23, 2026 | 368.30 | 373.40 | 368.30 | 370.15 | 370.15 | 0.50% | 50 |
| Mar 20, 2026 | 367.70 | 367.70 | 367.70 | 368.30 | 368.30 | - | 30 |
| Mar 19, 2026 | 375.30 | 375.30 | 369.80 | 368.30 | 368.30 | -1.37% | 52 |
| Mar 18, 2026 | 373.40 | 373.40 | 373.40 | 373.40 | 373.40 | -0.48% | - |
| Mar 17, 2026 | 372.60 | 372.60 | 372.60 | 375.20 | 375.20 | 1.21% | 12 |
| Mar 16, 2026 | 370.70 | 370.70 | 370.70 | 370.70 | 370.70 | 0.39% | - |