SPGI(SPGI)
SPGI
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 4/17/2026 | $442.88 | $445.25 | $437.50 | $442.57 | 1.68M |
| 4/16/2026 | $437.48 | $440.45 | $435.31 | $436.79 | 1.54M |
| 4/15/2026 | $427.00 | $435.00 | $427.00 | $430.58 | 2.38M |
| 4/14/2026 | $431.09 | $435.29 | $424.44 | $425.24 | 2.46M |
| 4/13/2026 | $416.80 | $430.20 | $416.01 | $430.08 | 1.78M |
| 4/10/2026 | $421.93 | $423.97 | $408.74 | $415.42 | 2.02M |
| 4/9/2026 | $433.16 | $435.29 | $416.43 | $424.32 | 2.09M |
| 4/8/2026 | $437.61 | $442.00 | $435.60 | $436.96 | 1.26M |
| 4/7/2026 | $433.00 | $436.97 | $427.36 | $430.06 | 1.54M |
| 4/6/2026 | $429.68 | $435.68 | $429.19 | $434.11 | 993,622 |
| 4/2/2026 | $421.51 | $433.53 | $420.10 | $431.16 | 1.41M |
| 4/1/2026 | $425.62 | $427.66 | $416.03 | $425.17 | 1.88M |
| 3/31/2026 | $422.71 | $426.91 | $417.01 | $425.34 | 2.01M |
| 3/30/2026 | $410.90 | $418.90 | $408.96 | $417.59 | 1.67M |
| 3/27/2026 | $407.99 | $410.25 | $403.37 | $406.24 | 1.64M |
| 3/26/2026 | $406.78 | $415.35 | $406.20 | $412.45 | 2.36M |
| 3/25/2026 | $417.73 | $419.36 | $405.00 | $408.48 | 3.00M |
| 3/24/2026 | $424.98 | $426.01 | $411.10 | $411.20 | 2.63M |
| 3/23/2026 | $429.51 | $433.60 | $425.11 | $428.87 | 1.95M |
| 3/20/2026 | $426.36 | $428.27 | $421.34 | $424.43 | 3.44M |
| 3/19/2026 | $422.09 | $427.98 | $419.00 | $426.14 | 1.95M |
| 3/18/2026 | $428.68 | $430.85 | $426.00 | $426.64 | 1.91M |
| 3/17/2026 | $431.17 | $435.97 | $429.08 | $432.94 | 1.49M |
| 3/16/2026 | $424.70 | $428.78 | $424.70 | $426.59 | 1.85M |
| 3/13/2026 | $423.89 | $427.55 | $419.11 | $422.49 | 1.79M |
| 3/12/2026 | $428.50 | $428.75 | $418.33 | $419.70 | 2.33M |
| 3/11/2026 | $435.50 | $439.31 | $415.92 | $428.96 | 2.12M |
| 3/10/2026 | $444.29 | $445.02 | $432.00 | $435.44 | 1.84M |
| 3/9/2026 | $448.59 | $449.59 | $431.42 | $445.28 | 2.15M |
| 3/6/2026 | $447.41 | $452.69 | $443.73 | $452.36 | 1.87M |
| 3/5/2026 | $443.23 | $451.66 | $442.81 | $451.11 | 2.61M |
| 3/4/2026 | $443.76 | $450.21 | $441.31 | $445.50 | 2.05M |
| 3/3/2026 | $437.00 | $447.62 | $435.75 | $443.99 | 3.26M |
| 3/2/2026 | $433.01 | $444.50 | $433.01 | $443.08 | 2.84M |
| 2/27/2026 | $434.87 | $443.49 | $433.57 | $441.88 | 3.18M |
| 2/26/2026 | $426.60 | $439.19 | $426.60 | $437.49 | 2.51M |
| 2/25/2026 | $419.41 | $426.37 | $418.55 | $423.61 | 3.24M |
| 2/24/2026 | $402.30 | $419.66 | $400.52 | $418.27 | 3.31M |
| 2/23/2026 | $413.47 | $417.55 | $404.24 | $404.78 | 2.55M |
| 2/20/2026 | $414.28 | $418.62 | $410.73 | $417.48 | 2.79M |
| 2/19/2026 | $418.14 | $420.41 | $411.50 | $416.67 | 2.11M |
| 2/18/2026 | $414.00 | $422.61 | $413.17 | $419.38 | 3.11M |
| 2/17/2026 | $416.00 | $422.42 | $409.03 | $410.45 | 5.13M |
| 2/13/2026 | $399.15 | $410.40 | $399.15 | $409.54 | 4.74M |
| 2/12/2026 | $390.05 | $399.95 | $381.61 | $397.20 | 5.40M |
| 2/11/2026 | $406.71 | $413.99 | $390.73 | $390.76 | 5.17M |
| 2/10/2026 | $418.97 | $424.80 | $395.88 | $401.08 | 10.89M |
| 2/9/2026 | $437.98 | $445.64 | $436.09 | $444.19 | 3.92M |
| 2/6/2026 | $452.16 | $461.51 | $436.53 | $439.28 | 4.34M |
| 2/5/2026 | $470.00 | $474.00 | $439.20 | $451.71 | 5.01M |
| 2/4/2026 | $462.01 | $470.70 | $448.48 | $465.51 | 6.20M |
| 2/3/2026 | $503.00 | $506.88 | $464.64 | $468.21 | 6.73M |
| 2/2/2026 | $527.79 | $531.44 | $523.53 | $527.66 | 1.27M |
| 1/30/2026 | $524.59 | $532.30 | $523.01 | $527.79 | 1.43M |
| 1/29/2026 | $528.59 | $532.30 | $521.17 | $528.63 | 1.62M |
| 1/28/2026 | $523.95 | $532.45 | $523.06 | $528.12 | 1.26M |
| 1/27/2026 | $533.27 | $536.17 | $526.10 | $526.67 | 1.31M |
| 1/26/2026 | $533.00 | $538.81 | $530.19 | $535.23 | 1.02M |
| 1/23/2026 | $539.98 | $541.54 | $529.64 | $533.61 | 1.60M |
| 1/22/2026 | $532.85 | $540.56 | $531.22 | $539.80 | 1.74M |
| 1/21/2026 | $520.65 | $532.77 | $520.65 | $531.16 | 1.49M |
| 1/20/2026 | $538.34 | $545.01 | $518.32 | $519.04 | 3.04M |