TSX:SPGI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	20.11	20.23	20.00	20.15	20.15	1.26%	3,776
Jun 4, 2026	19.64	20.11	19.64	19.90	19.90	1.74%	3,765
Jun 3, 2026	19.63	19.63	19.35	19.56	19.56	-0.86%	2,983
Jun 2, 2026	20.19	20.19	19.64	19.73	19.73	-3.14%	14,897
Jun 1, 2026	20.07	20.38	20.07	20.37	20.37	1.55%	6,778
May 29, 2026	19.80	20.29	19.80	20.06	20.06	1.45%	4,426
May 28, 2026	19.91	19.91	19.81	19.82	19.77	0.61%	969
May 27, 2026	19.65	19.80	19.65	19.70	19.65	0.77%	2,109
May 26, 2026	19.85	19.85	19.45	19.55	19.50	-4.63%	8,313
May 25, 2026	19.91	20.50	19.91	20.50	20.45	3.27%	11,628
May 22, 2026	19.80	19.95	19.80	19.85	19.80	0.76%	3,278
May 21, 2026	19.42	19.79	19.38	19.70	19.65	-0.45%	24,217
May 20, 2026	19.43	19.79	19.21	19.79	19.74	1.85%	3,967
May 19, 2026	19.83	19.83	19.42	19.43	19.39	1.67%	6,010
May 15, 2026	19.13	19.34	19.11	19.11	19.07	-0.36%	5,425
May 14, 2026	19.34	19.48	19.17	19.18	19.14	-0.88%	4,446
May 13, 2026	20.10	20.10	19.11	19.35	19.31	-4.02%	12,847
May 12, 2026	20.03	20.36	20.03	20.16	20.11	0.85%	1,601
May 11, 2026	19.90	20.03	19.85	19.99	19.94	0.50%	2,922
May 8, 2026	20.45	20.45	19.83	19.89	19.84	-2.26%	14,010
May 7, 2026	20.52	20.52	20.35	20.35	20.30	1.14%	1,244
May 6, 2026	20.06	20.25	20.00	20.12	20.07	-0.45%	5,455
May 5, 2026	20.19	20.31	19.88	20.21	20.16	0.05%	5,892
May 4, 2026	20.37	20.37	20.20	20.20	20.15	-0.20%	2,582
May 1, 2026	20.46	20.46	20.24	20.24	20.19	-1.36%	1,011
Apr 30, 2026	20.67	20.67	20.33	20.52	20.47	-0.58%	2,327
Apr 29, 2026	20.26	20.64	20.26	20.64	20.59	0.05%	993
Apr 28, 2026	21.20	21.34	20.63	20.63	20.58	-0.10%	4,804
Apr 27, 2026	20.67	20.67	20.65	20.65	20.60	-0.29%	1,023
Apr 24, 2026	20.74	20.74	20.71	20.71	20.66	-0.72%	388
Apr 23, 2026	21.22	21.22	20.65	20.86	20.81	-1.93%	1,767
Apr 22, 2026	21.66	21.66	21.27	21.27	21.22	0.76%	788
Apr 21, 2026	21.18	21.50	21.09	21.11	21.06	0.29%	6,560
Apr 20, 2026	21.00	21.05	20.99	21.05	21.00	-0.05%	6,616
Apr 17, 2026	20.87	21.11	20.87	21.06	21.01	1.45%	3,274
Apr 16, 2026	20.77	20.90	20.75	20.76	20.71	1.37%	588
Apr 15, 2026	20.57	20.64	20.45	20.48	20.43	1.04%	3,213
Apr 14, 2026	20.57	20.60	20.27	20.27	20.22	-0.44%	2,667
Apr 13, 2026	20.04	20.40	20.04	20.36	20.31	2.98%	6,207
Apr 10, 2026	19.70	19.77	19.50	19.77	19.72	-1.98%	10,866
Apr 9, 2026	20.25	20.25	19.84	20.17	20.12	-2.94%	5,544
Apr 8, 2026	20.84	20.95	20.78	20.78	20.73	1.81%	778
Apr 7, 2026	20.68	20.72	20.38	20.41	20.36	-1.35%	2,123
Apr 6, 2026	20.66	20.69	20.62	20.69	20.64	0.73%	1,102
Apr 2, 2026	20.00	20.54	20.00	20.54	20.49	1.33%	579
Apr 1, 2026	19.85	20.27	19.85	20.27	20.22	-0.10%	874
Mar 31, 2026	19.89	20.31	19.86	20.29	20.24	2.11%	52,903
Mar 30, 2026	19.64	19.87	19.64	19.87	19.82	3.11%	1,295
Mar 27, 2026	19.53	19.53	19.27	19.27	19.23	-1.73%	51,909
Mar 26, 2026	19.72	19.72	19.61	19.61	19.56	1.08%	3,240