S&P Global Inc (SPGI)
NYSE
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -5.82 | -1.11785494776 | 520.64 | 527.84 | 513.01 | 1146638 | 521.59830398 | CS |
| 4 | 9.46 | 1.87193287953 | 505.36 | 528.02 | 500.55 | 1093946 | 517.12228201 | CS |
| 12 | 64.96 | 14.4400480149 | 449.86 | 528.02 | 448.01 | 1083098 | 495.63688175 | CS |
| 26 | 96.72 | 23.1332217173 | 418.1 | 528.02 | 407.69 | 1156521 | 456.81333162 | CS |
| 52 | 142.66 | 38.3329750645 | 372.16 | 528.02 | 340.49 | 1217802 | 433.34273438 | CS |
| 156 | 63.41 | 14.0470968742 | 451.41 | 528.02 | 279.32 | 1531043 | 388.98704677 | CS |
| 260 | 262.81 | 104.285544224 | 252.01 | 528.02 | 186.055 | 1461496 | 364.77996367 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727217600 | 518.11 | -2.97 | -0.57 | 517.28 | 519.505 | 513.01 | 1070887 |
| 1727131200 | 521.08 | -2.59 | -0.49 | 520.02 | 527.84 | 518.12 | 960802 |
| 1726872000 | 523.66999 | -0.55 | -0.10 | 523.39 | 525.23 | 520 | 1814715 |
| 1726785600 | 524.22 | 4.7 | 0.90 | 525 | 526.79999 | 522.081 | 935180 |
| 1726699200 | 519.52 | -2.86 | -0.55 | 520.64 | 525.27 | 516.02 | 951607 |
| 1726612800 | 522.38 | -5 | -0.95 | 525.1 | 525.825 | 517.58 | 1123734 |
| 1726526400 | 527.38 | 7.93 | 1.53 | 521.86 | 528.02 | 520.62 | 1015785 |
| 1726267200 | 519.45 | -0.56 | -0.11 | 522 | 524.14 | 518.07 | 1147723 |
| 1726180800 | 520.01 | 4.2 | 0.81 | 514.13 | 521.005 | 512.59 | 889674 |
| 1726094400 | 515.80999 | -4.14 | -0.80 | 516.95 | 517.71 | 504.5 | 1175930 |
| 1726008000 | 519.95 | 4.12 | 0.80 | 517.7 | 520.98 | 513.66 | 1025117 |
| 1725921600 | 515.83 | 5.19 | 1.02 | 514.79 | 519.87 | 513.54999 | 937857 |
| 1725662400 | 510.64 | -6.36 | -1.23 | 517.09 | 521.5 | 510.12 | 1030833 |
| 1725576000 | 517 | 3.69 | 0.72 | 514.79999 | 518.59 | 513.72 | 1167473 |
| 1725489600 | 513.30999 | 2.51 | 0.49 | 510.97 | 513.95 | 509.17 | 781236 |
| 1725403200 | 510.8 | -2.44 | -0.48 | 514.98 | 517.46 | 506.9859 | 1059305 |
| 1725057600 | 513.24 | 5.19 | 1.02 | 509.65 | 514 | 507.2 | 1243536 |
| 1724971200 | 508.05 | 2.78 | 0.55 | 506.42 | 511.8796 | 505.01 | 1091583 |
| 1724884800 | 505.27 | -0.12 | -0.02 | 505.36 | 510.29 | 500.55 | 1361998 |
| 1724798400 | 505.39 | 3.37 | 0.67 | 500.33 | 506.79 | 499.63 | 1123387 |
| 1724712000 | 502.02 | 1.43 | 0.29 | 502.43 | 505.85 | 501.23 | 850682 |
| 1724452800 | 500.59 | 1.87 | 0.37 | 500.48 | 502.7336 | 497.8 | 679771 |
| 1724366400 | 498.72 | -0.26 | -0.05 | 498.98 | 500.72 | 496.7 | 1347700 |
| 1724280000 | 498.98 | 1.12 | 0.22 | 497.86 | 499.29 | 495.46 | 1009367 |
| 1724193600 | 497.86 | 2.12 | 0.43 | 497.76 | 499.31 | 495.99 | 2046918 |
| 1724107200 | 495.74 | 4.87 | 0.99 | 491.89 | 495.895 | 491.89 | 972861 |
| 1723848000 | 490.87 | -2.06 | -0.42 | 494 | 494.15 | 489.015 | 1012858 |
| 1723761600 | 492.93 | 0.28 | 0.06 | 494.02 | 497.47 | 491.5825 | 776644 |
| 1723675200 | 492.65 | 2.96 | 0.60 | 489.95 | 493.445 | 487.84 | 736832 |
| 1723588800 | 489.69 | 5.22 | 1.08 | 488.56 | 491.16 | 486.295 | 639982 |
| 1723502400 | 484.47 | -4.04 | -0.83 | 488.46 | 489.99 | 483.48 | 730090 |
| 1723243200 | 488.51 | 1.32 | 0.27 | 488 | 490.2 | 485.52 | 611233 |
| 1723156800 | 487.19 | 9.07 | 1.90 | 478.79 | 488.155 | 477.29 | 932203 |
| 1723070400 | 478.12 | -1.36 | -0.28 | 483.81 | 490.43 | 477.42 | 1305890 |
| 1722984000 | 479.48 | 7.49 | 1.59 | 474.98 | 487.165 | 473.33 | 1473516 |
| 1722897600 | 471.99 | -14.05 | -2.89 | 477.33 | 477.885 | 467.69 | 1562236 |
| 1722638400 | 486.04 | -4.49 | -0.92 | 485.85 | 489.73 | 480.12 | 1216535 |
| 1722552000 | 490.53 | 5.8 | 1.20 | 489.89 | 491.6 | 486.135 | 1049733 |
| 1722465600 | 484.73 | -3.78 | -0.77 | 491.55 | 492.7 | 481.21 | 1644670 |
| 1722379200 | 488.51 | -1.32 | -0.27 | 495.6 | 502.95 | 480.65 | 1399793 |
| 1722292800 | 489.83 | 0.01 | 0.00 | 491.48 | 493.31 | 488.51 | 1122510 |
| 1722033600 | 489.82 | 6.49 | 1.34 | 486.7 | 492.67 | 484.7 | 822915 |
| 1721947200 | 483.33 | 1.67 | 0.35 | 478.04 | 492 | 476.97 | 785690 |
| 1721860800 | 481.66 | -13.9 | -2.80 | 494.9 | 496.575 | 480.21 | 1091474 |
| 1721774400 | 495.56 | 8.24 | 1.69 | 487.86 | 498.15 | 487.1 | 1024048 |
| 1721688000 | 487.32 | 7.48 | 1.56 | 484.93 | 487.98 | 481.98 | 1093217 |
| 1721428800 | 479.84 | -4.85 | -1.00 | 485.38 | 485.54 | 478.98 | 1094401 |
| 1721342400 | 484.69 | -5.18 | -1.06 | 487.89 | 491.4845 | 484.15 | 1250277 |
| 1721256000 | 489.87 | 1.08 | 0.22 | 488.43 | 489.96 | 486.01 | 1411241 |
| 1721169600 | 488.79 | 6.24 | 1.29 | 484.5 | 488.845 | 482.74 | 1215125 |
| 1721083200 | 482.55 | 4.23 | 0.88 | 478.9 | 483.22 | 477.2 | 1079880 |
| 1720824000 | 478.32 | 5.1 | 1.08 | 474.71 | 481.17 | 474 | 1345295 |
| 1720737600 | 473.22 | 7.22 | 1.55 | 466.88 | 473.26 | 466.88 | 1377976 |
| 1720651200 | 466 | 5.7 | 1.24 | 461.35 | 466.06 | 458.4 | 1233370 |
| 1720564800 | 460.3 | 4.41 | 0.97 | 458.77 | 461.38 | 456.56 | 892083 |
| 1720478400 | 455.89 | 2.62 | 0.58 | 454.24 | 457.06 | 453.52 | 833064 |
| 1720219200 | 453.27 | 3.83 | 0.85 | 451.37 | 454.05 | 448.01 | 777065 |
| 1720040640 | 449.44 | -1.01 | -0.22 | 449.86 | 451.64 | 448.19 | 462148 |
| 1719960000 | 450.45 | 4.13 | 0.93 | 446.36 | 450.77 | 446.1 | 730144 |
| 1719873600 | 446.32 | -2.59 | -0.58 | 448.38 | 451.11 | 444.09 | 1079427 |
| 1719614400 | 448.91 | 0 | 0.00 | 448.91 | 448.91 | 448.91 | 0 |
| 1719528000 | 448.91 | 0.55 | 0.12 | 450 | 450.975 | 446.45 | 1100817 |
| 1719441600 | 448.36 | -0.42 | -0.09 | 446.32 | 449.12 | 443.56 | 1630766 |
| 1719355200 | 448.78 | 3.81 | 0.86 | 445.79 | 449.24 | 442.77 | 999119 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
