S&P Global Inc. (BIT:1SPGI)
Italy
· Delayed Price · Currency is EUR 383.20
+10.00 (2.68%)
At close: Apr 28, 2026
S&P Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Mar 13, 2026 | 369.25 | 369.25 | 369.25 | 369.25 | 369.25 | 0.78% | - |
| Mar 12, 2026 | 366.40 | 366.40 | 366.40 | 366.40 | 366.40 | -0.61% | - |
| Mar 11, 2026 | 376.00 | 376.00 | 373.45 | 368.65 | 368.65 | -1.81% | 5 |
| Mar 10, 2026 | 382.90 | 382.90 | 377.15 | 375.45 | 375.45 | -1.95% | 18 |
| Mar 9, 2026 | 386.75 | 386.75 | 386.75 | 382.90 | 382.90 | -1.37% | 5 |
| Mar 6, 2026 | 388.20 | 388.20 | 388.20 | 388.20 | 388.20 | - | - |
| Mar 5, 2026 | 382.35 | 387.30 | 380.85 | 388.20 | 388.20 | 1.15% | 11 |
| Mar 4, 2026 | 382.65 | 382.65 | 382.65 | 383.80 | 383.80 | -0.05% | 3 |
| Mar 3, 2026 | 378.05 | 378.05 | 373.00 | 384.00 | 384.00 | 2.10% | 44 |
| Mar 2, 2026 | 371.90 | 375.00 | 368.10 | 376.10 | 376.10 | 1.10% | 70 |
| Feb 27, 2026 | 369.15 | 371.45 | 369.15 | 372.00 | 372.00 | 0.64% | 4 |
| Feb 26, 2026 | 361.20 | 374.90 | 361.20 | 369.65 | 369.65 | 3.15% | 14 |
| Feb 25, 2026 | 367.95 | 368.00 | 367.95 | 358.35 | 358.35 | 1.43% | 15 |
| Feb 24, 2026 | 353.30 | 353.30 | 353.30 | 353.30 | 353.30 | 1.10% | - |
| Feb 23, 2026 | 346.70 | 346.70 | 346.70 | 349.45 | 348.63 | -0.14% | 10 |
| Feb 20, 2026 | 355.75 | 356.00 | 355.75 | 349.95 | 349.13 | -0.34% | 50 |
| Feb 19, 2026 | 357.95 | 357.95 | 353.75 | 351.15 | 350.32 | -0.99% | 30 |
| Feb 18, 2026 | 351.20 | 356.30 | 351.20 | 354.65 | 353.82 | 1.18% | 47 |
| Feb 17, 2026 | 349.75 | 350.50 | 349.60 | 350.50 | 349.68 | -0.34% | 9 |
| Feb 16, 2026 | 376.10 | 376.10 | 349.45 | 351.70 | 350.87 | 2.85% | 56 |
| Feb 13, 2026 | 342.25 | 343.10 | 341.70 | 341.95 | 341.15 | 5.88% | 24 |
| Feb 12, 2026 | 333.65 | 333.65 | 330.00 | 322.95 | 322.19 | -4.23% | 13 |
| Feb 11, 2026 | 340.30 | 345.30 | 339.95 | 337.20 | 336.41 | -4.07% | 327 |
| Feb 10, 2026 | 379.35 | 379.35 | 346.00 | 351.50 | 350.67 | -5.13% | 76 |
| Feb 9, 2026 | 374.65 | 374.65 | 367.85 | 370.50 | 369.63 | -1.84% | 40 |
| Feb 6, 2026 | 387.40 | 387.40 | 376.60 | 377.45 | 376.56 | -3.85% | 22 |
| Feb 5, 2026 | 397.95 | 399.50 | 390.35 | 392.55 | 391.63 | 1.87% | 72 |
| Feb 4, 2026 | 393.10 | 399.40 | 390.65 | 385.35 | 384.44 | -3.72% | 112 |
| Feb 3, 2026 | 441.80 | 441.80 | 403.10 | 400.25 | 399.31 | -10.40% | 30 |
| Feb 2, 2026 | 438.90 | 447.45 | 438.90 | 446.70 | 445.65 | 1.21% | 422 |
| Jan 30, 2026 | 441.35 | 441.35 | 441.35 | 441.35 | 440.31 | 0.62% | - |
| Jan 29, 2026 | 444.80 | 444.80 | 440.25 | 438.65 | 437.62 | -1.03% | 215 |
| Jan 28, 2026 | 442.45 | 442.45 | 442.45 | 443.20 | 442.16 | 0.32% | 1 |
| Jan 27, 2026 | 448.00 | 448.00 | 448.00 | 441.80 | 440.76 | -2.24% | 70 |
| Jan 26, 2026 | 453.20 | 453.20 | 453.20 | 451.90 | 450.84 | -1.29% | 10 |
| Jan 23, 2026 | 462.55 | 462.55 | 460.25 | 457.80 | 456.72 | 0.27% | 2 |
| Jan 22, 2026 | 456.55 | 456.55 | 456.55 | 456.55 | 455.48 | 1.28% | - |
| Jan 21, 2026 | 447.00 | 449.40 | 445.60 | 450.80 | 449.74 | -1.38% | 27 |
| Jan 20, 2026 | 458.30 | 459.15 | 458.30 | 457.10 | 456.02 | -0.49% | 31 |
| Jan 19, 2026 | 428.05 | 461.20 | 428.05 | 459.35 | 458.27 | -2.55% | 83 |
| Jan 16, 2026 | 469.25 | 471.35 | 469.25 | 471.35 | 470.24 | -0.48% | 64 |
| Jan 15, 2026 | 469.25 | 469.25 | 469.25 | 473.60 | 472.49 | 1.41% | 5 |
| Jan 14, 2026 | 467.00 | 467.00 | 467.00 | 467.00 | 465.90 | 0.70% | - |
| Jan 13, 2026 | 466.40 | 466.40 | 460.80 | 463.75 | 462.66 | 0.11% | 230 |
| Jan 12, 2026 | 463.25 | 463.25 | 463.25 | 463.25 | 462.16 | -0.65% | - |
| Jan 9, 2026 | 464.75 | 464.75 | 464.75 | 466.30 | 465.20 | -0.29% | 20 |
| Jan 8, 2026 | 467.65 | 467.65 | 467.65 | 467.65 | 466.55 | 1.10% | - |
| Jan 7, 2026 | 461.50 | 464.00 | 461.50 | 462.55 | 461.46 | 0.22% | 13 |
| Jan 6, 2026 | 461.55 | 461.55 | 461.55 | 461.55 | 460.46 | 1.02% | 10 |
| Jan 5, 2026 | 436.30 | 436.30 | 436.30 | 456.90 | 455.83 | 4.05% | 60 |
| Jan 2, 2026 | 467.55 | 467.55 | 442.55 | 439.10 | 438.07 | -2.45% | 18 |
| Dec 30, 2025 | 452.15 | 452.15 | 452.15 | 450.15 | 449.09 | -0.20% | 10 |
| Dec 29, 2025 | 464.20 | 471.95 | 448.85 | 451.05 | 449.99 | 1.27% | 266 |
| Dec 23, 2025 | 444.95 | 450.80 | 442.70 | 445.40 | 444.35 | 0.26% | 258 |
| Dec 22, 2025 | 438.50 | 440.25 | 438.50 | 444.25 | 443.20 | 2.22% | 12 |
| Dec 19, 2025 | 434.60 | 434.60 | 434.60 | 434.60 | 433.58 | -0.53% | - |
| Dec 18, 2025 | 436.90 | 436.90 | 436.90 | 436.90 | 435.87 | 0.51% | - |
| Dec 17, 2025 | 434.70 | 434.70 | 434.70 | 434.70 | 433.68 | 3.39% | - |
| Dec 16, 2025 | 420.45 | 420.45 | 420.45 | 420.45 | 419.46 | -1.49% | - |
| Dec 15, 2025 | 427.70 | 428.00 | 424.80 | 426.80 | 425.80 | -0.23% | 21 |
| Dec 12, 2025 | 426.00 | 426.00 | 426.00 | 427.80 | 426.79 | 1.34% | 1 |
| Dec 11, 2025 | 421.60 | 421.60 | 421.60 | 422.15 | 421.16 | 0.67% | 1 |
| Dec 10, 2025 | 419.35 | 419.35 | 419.35 | 419.35 | 418.36 | -0.92% | - |
| Dec 9, 2025 | 424.40 | 427.85 | 423.85 | 423.25 | 422.25 | -0.09% | 201 |
| Dec 8, 2025 | 423.65 | 423.65 | 423.65 | 423.65 | 422.65 | -1.11% | - |
| Dec 5, 2025 | 428.40 | 428.40 | 428.40 | 428.40 | 427.39 | 0.39% | - |
| Dec 4, 2025 | 427.20 | 427.20 | 424.95 | 426.75 | 425.75 | -0.37% | 13 |
| Dec 3, 2025 | 428.35 | 428.35 | 428.35 | 428.35 | 427.34 | 0.86% | - |
| Dec 2, 2025 | 428.95 | 428.95 | 428.95 | 424.70 | 423.70 | -1.34% | 8 |
| Dec 1, 2025 | 429.25 | 429.35 | 429.25 | 430.45 | 429.44 | 0.12% | 44 |
| Nov 28, 2025 | 427.50 | 427.50 | 427.30 | 429.95 | 428.94 | 1.11% | 80 |