The closing price for S&P Global (SPGI) last year was $521.38, on December 31. It was up 5.3% for the year. The latest price is $433.05.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2025 | $525.06 | $526.74 | $521.23 | $521.38 | 1,073,900 |
December 30 2025 | $526.58 | $530.76 | $525.74 | $526.47 | 910,200 |
December 29 2025 | $528.86 | $531.23 | $527.77 | $528.87 | 1,229,700 |
December 26 2025 | $523.50 | $528.41 | $523.50 | $528.22 | 717,900 |
December 24 2025 | $524.35 | $526.36 | $522.98 | $524.52 | 444,500 |
December 23 2025 | $519.73 | $525.84 | $518.65 | $523.92 | 1,585,300 |
December 22 2025 | $509.03 | $523.42 | $508.74 | $520.69 | 1,423,500 |
December 19 2025 | $505.53 | $511.54 | $504.93 | $511.41 | 2,872,700 |
December 18 2025 | $509.66 | $514.67 | $504.81 | $505.53 | 1,567,100 |
December 17 2025 | $499.77 | $511.22 | $499.08 | $509.41 | 2,134,600 |
December 16 2025 | $498.54 | $502.32 | $493.85 | $498.70 | 2,368,500 |
December 15 2025 | $501.35 | $502.10 | $496.53 | $498.47 | 1,750,100 |
December 12 2025 | $497.40 | $502.74 | $496.92 | $499.87 | 1,463,200 |
December 11 2025 | $492.08 | $497.45 | $490.96 | $496.41 | 2,666,200 |
December 10 2025 | $489.74 | $491.71 | $484.13 | $490.18 | 1,634,700 |
December 09 2025 | $491.54 | $494.30 | $488.98 | $489.59 | 1,081,900 |
December 08 2025 | $495.57 | $496.13 | $488.35 | $490.96 | 1,464,000 |
December 05 2025 | $493.41 | $500.58 | $493.41 | $497.36 | 1,833,200 |
December 04 2025 | $497.95 | $500.94 | $493.45 | $495.84 | 935,500 |
December 03 2025 | $491.12 | $500.58 | $490.65 | $498.72 | 1,241,200 |
December 02 2025 | $493.76 | $495.40 | $489.67 | $490.07 | 1,190,700 |
December 01 2025 | $494.36 | $499.27 | $493.63 | $494.12 | 1,508,400 |
November 28 2025 | $496.80 | $499.02 | $494.51 | $497.67 | 749,600 |
November 26 2025 | $490.52 | $497.30 | $488.86 | $494.46 | 1,041,700 |
November 25 2025 | $489.18 | $495.39 | $488.11 | $493.04 | 1,136,600 |
Daily pricing data for S&P Global dates back to 2/21/1973, and may be incomplete.
