S&P Global Inc.SPGINYSE
Loading
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 |
| 1/16/2026 | $545.31 | $548.83 | $543.11 | $546.35 | 1.62M |
| 1/15/2026 | $541.87 | $552.25 | $541.87 | $545.43 | 1.54M |
| 1/14/2026 | $540.02 | $546.99 | $539.70 | $545.00 | 1.14M |
| 1/13/2026 | $544.93 | $545.58 | $536.35 | $542.16 | 1.37M |
| 1/12/2026 | $541.00 | $544.57 | $538.59 | $544.48 | 1.03M |
| 1/9/2026 | $543.82 | $547.33 | $541.63 | $541.94 | 1.20M |
| 1/8/2026 | $537.41 | $545.74 | $535.95 | $541.56 | 1.33M |
| 1/7/2026 | $541.03 | $543.42 | $537.01 | $537.50 | 1.17M |
| 1/6/2026 | $533.86 | $541.76 | $532.14 | $539.65 | 1.43M |
| 1/5/2026 | $511.98 | $537.67 | $511.50 | $532.90 | 1.58M |
| 1/2/2026 | $521.81 | $524.55 | $511.31 | $512.66 | 1.64M |
| 12/31/2025 | $526.28 | $527.96 | $522.44 | $522.59 | 1.07M |
| 12/30/2025 | $527.80 | $531.99 | $526.96 | $527.69 | 910,220 |
| 12/29/2025 | $530.09 | $532.46 | $529.00 | $530.10 | 1.23M |
| 12/26/2025 | $524.72 | $529.64 | $524.72 | $529.45 | 717,945 |
| 12/24/2025 | $525.57 | $527.58 | $524.20 | $525.74 | 444,500 |
| 12/23/2025 | $520.94 | $527.06 | $519.86 | $525.14 | 1.59M |
| 12/22/2025 | $510.21 | $524.64 | $509.92 | $521.68 | 1.42M |
| 12/19/2025 | $506.71 | $512.73 | $506.10 | $512.60 | 2.87M |
| 12/18/2025 | $510.84 | $515.87 | $505.98 | $506.71 | 1.57M |
| 12/17/2025 | $500.93 | $512.41 | $500.24 | $510.59 | 2.13M |
| 12/16/2025 | $499.70 | $503.49 | $495.00 | $499.86 | 2.37M |
| 12/15/2025 | $502.52 | $503.27 | $497.68 | $499.63 | 1.75M |
| 12/12/2025 | $498.56 | $503.91 | $498.08 | $501.03 | 1.46M |
| 12/11/2025 | $493.22 | $498.61 | $492.10 | $497.56 | 2.67M |
| 12/10/2025 | $490.88 | $492.85 | $485.26 | $491.32 | 1.63M |
| 12/9/2025 | $492.68 | $495.45 | $490.12 | $490.73 | 1.08M |
| 12/8/2025 | $496.72 | $497.28 | $489.49 | $492.10 | 1.46M |
| 12/5/2025 | $494.56 | $501.74 | $494.56 | $498.52 | 1.83M |
| 12/4/2025 | $499.11 | $502.10 | $494.60 | $496.99 | 935,500 |
| 12/3/2025 | $492.26 | $501.74 | $491.79 | $499.88 | 1.24M |
| 12/2/2025 | $494.91 | $496.55 | $490.81 | $491.21 | 1.19M |
| 12/1/2025 | $495.51 | $500.43 | $494.78 | $495.27 | 1.51M |
| 11/28/2025 | $497.95 | $500.18 | $495.66 | $498.83 | 749,600 |
| 11/26/2025 | $491.66 | $498.46 | $490.00 | $495.61 | 1.04M |
| 11/25/2025 | $490.32 | $496.54 | $489.24 | $494.19 | 1.14M |
| 11/24/2025 | $494.00 | $494.23 | $488.82 | $489.24 | 2.78M |
| 11/21/2025 | $494.07 | $497.00 | $490.35 | $493.60 | 1.91M |
| 11/20/2025 | $493.80 | $498.32 | $488.95 | $490.91 | 1.25M |
| 11/19/2025 | $490.75 | $493.00 | $487.92 | $490.80 | 1.53M |
| 11/18/2025 | $487.73 | $492.40 | $486.25 | $490.28 | 1.21M |