Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2025-03-24	Z	SPGI	503.11	507.69	501.10	503.94	5.83	1,560,701	20,651	460.80	511.21
2025-03-21	Z	SPGI	494.12	498.04	492.15	497.88	0.50	2,603,917	22,160	495.20	499.41
2025-03-20	Z	SPGI	495.02	499.29	493.17	497.20	1.98	1,342,077	19,716	496.56	498.52
2025-03-19	Z	SPGI	490.60	497.70	490.1275	495.22	4.74	1,224,197	22,231	495.00	509.95
2025-03-18	Z	SPGI	493.21	496.60	484.78	490.39	-3.79	1,469,810	27,889	483.38	495.55
2025-03-17	Z	SPGI	487.58	496.24	485.45	494.27	7.92	1,168,361	23,901	493.08	495.43
2025-03-14	Z	SPGI	481.95	486.96	478.5803	486.49	6.33	1,427,794	23,898	480.00	536.23
2025-03-13	Z	SPGI	478.23	481.79	475.108	479.85	1.59	1,760,736	27,111	479.86	482.95
2025-03-12	Z	SPGI	483.71	487.22	474.04	478.26	-1.38	1,677,688	31,723	478.30	482.00
2025-03-11	Z	SPGI	490.00	490.94	479.49	480.00	-8.31	1,859,288	31,916	480.23	482.67
2025-03-10	Z	SPGI	489.47	495.26	483.68	488.39	-8.373	1,829,166	38,825	482.05	488.00
2025-03-07	Z	SPGI	509.76	512.47	487.56	497.00	-17.48	1,911,477	35,865	495.16	497.11
2025-03-06	Z	SPGI	517.00	521.458	509.1972	514.21	-8.69	1,470,191	28,592	514.24	530.44
2025-03-05	Z	SPGI	517.01	526.78	515.075	522.90	6.205	1,645,623	26,308	520.00	523.30
2025-03-04	Z	SPGI	527.07	529.018	514.75	516.81	-12.53	1,404,475	26,361	519.00	527.87
2025-03-03	Z	SPGI	533.74	537.55	527.29	529.31	-4.51	1,834,232	22,590	520.07	536.94
2025-02-28	Z	SPGI	530.19	534.19	525.24	533.74	8.56	1,639,027	19,934	533.80	534.73
2025-02-27	Z	SPGI	530.41	534.40	522.83	525.36	-4.02	1,036,208	19,865	500.00	532.20
2025-02-26	Z	SPGI	532.41	535.20	528.545	529.24	-3.56	703,944	17,252	511.75	550.00
2025-02-25	Z	SPGI	534.91	536.10	529.50	533.38	0.23	1,042,198	22,845	487.43	536.22
2025-02-24	Z	SPGI	533.21	536.42	531.415	533.22	-0.075	1,325,009	21,531	530.22	539.00
2025-02-21	Z	SPGI	535.05	536.14	531.55	533.40	-2.12	1,335,215	21,945	532.53	534.66
2025-02-20	Z	SPGI	540.86	542.135	532.905	535.43	-7.35	1,308,863	21,982	527.91	536.16
2025-02-19	Z	SPGI	542.28	543.5049	539.5119	542.70	-1.323	1,745,160	22,220	542.28	680.00
2025-02-18	Z	SPGI	543.39	544.33	537.15	543.77	4.045	1,745,045	22,734	542.88	544.87
2025-02-17	Z	SPGI	544.23	545.39	538.89	539.69	-2.60	0	0	535.55	560.00
2025-02-14	Z	SPGI	544.23	545.39	538.89	539.69	-2.60	973,531	18,124	535.55	560.00
2025-02-13	Z	SPGI	536.74	542.77	534.22	542.32	10.66	1,490,220	26,288	537.33	547.69
2025-02-12	Z	SPGI	535.87	537.00	526.985	531.51	-9.27	1,492,010	28,838	515.68	535.00
2025-02-11	Z	SPGI	540.00	542.00	526.22	540.51	25.55	2,259,044	32,916	534.12	548.56
2025-02-10	Z	SPGI	518.00	520.62	513.50	515.30	-4.19	1,695,937	28,937	505.75	530.00
2025-02-07	Z	SPGI	518.60	521.63	516.52	519.15	-0.21	1,396,882	22,261	495.00	530.00
2025-02-06	Z	SPGI	515.69	521.355	515.69	519.06	4.62	1,440,110	19,727	512.80	524.24
2025-02-05	Z	SPGI	516.08	517.29	510.40	514.27	0.465	1,420,875	22,514	514.27	592.78
2025-02-04	Z	SPGI	512.84	518.45	512.215	513.69	-4.72	1,232,709	21,008	512.51	519.07
2025-02-03	Z	SPGI	517.91	519.40	511.32	518.38	-3.073	1,839,013	21,976	510.00	531.70
2025-01-31	Z	SPGI	524.21	528.00	520.21	521.41	-1.99	1,256,787	20,059	500.00	526.65
2025-01-30	Z	SPGI	521.54	526.94	519.60	523.54	6.28	771,435	16,177	509.39	592.70
2025-01-29	Z	SPGI	519.15	522.1322	515.45	517.22	-3.30	947,566	17,670	514.44	530.00
2025-01-28	Z	SPGI	520.43	525.34	516.23	520.45	-0.20	1,010,280	19,064	457.00	525.00
2025-01-27	Z	SPGI	511.17	522.095	507.58	520.75	6.88	994,669	20,873	513.98	530.00
2025-01-24	Z	SPGI	513.43	517.76	510.30	513.75	0.23	950,366	15,702	471.00	567.71
2025-01-23	Z	SPGI	509.24	513.80	505.99	513.54	2.535	911,088	17,015	504.69	514.00
2025-01-22	Z	SPGI	510.11	511.06	506.38	510.96	0.86	940,630	18,578	457.71	514.44
2025-01-21	Z	SPGI	505.62	510.17	504.28	510.05	8.25	1,295,915	21,594	498.00	515.12
2025-01-20	Z	SPGI	503.05	507.1415	501.03	501.86	-3.24	0	0	500.00	505.36
2025-01-17	Z	SPGI	503.05	507.1415	501.03	501.86	-3.24	1,784,925	19,841	500.00	505.36
2025-01-16	Z	SPGI	499.77	506.11	496.9442	505.16	8.74	1,215,780	21,031	458.17	505.40
2025-01-15	Z	SPGI	490.61	498.02	487.805	496.52	12.32	1,972,676	21,759	454.07	500.00
2025-01-14	Z	SPGI	484.82	486.99	482.43	484.47	1.72	1,548,700	21,248	429.00	520.00
2025-01-13	Z	SPGI	479.95	483.20	478.60	482.59	-0.07	1,461,775	22,493	480.00	490.00
2025-01-10	Z	SPGI	489.12	491.35	481.25	482.72	-13.25	1,189,354	24,685	482.80	520.00
2025-01-09	Z	SPGI	488.12	496.13	487.2701	495.86	4.52	0	0	494.00	538.25
2025-01-08	Z	SPGI	488.12	496.13	487.2701	495.86	4.52	1,250,874	19,595	494.00	538.25
2025-01-07	Z	SPGI	493.43	497.01	488.47	491.35	-2.68	1,544,886	20,942	449.02	520.00
2025-01-06	Z	SPGI	501.20	501.20	492.63	494.19	-5.57	879,077	18,338	492.65	500.48
2025-01-03	Z	SPGI	498.40	502.83	495.77	499.57	4.06	1,386,610	22,050	494.50	506.14
2025-01-02	Z	SPGI	499.85	503.27	493.24	495.50	-2.54	1,541,901	21,530	495.55	500.62
2025-01-01	Z	SPGI	498.73	500.9275	495.705	498.03	-0.06	0	0	480.05	510.64
2024-12-31	Z	SPGI	498.73	500.9275	495.705	498.03	-0.06	705,663	13,155	480.05	510.64
2024-12-30	Z	SPGI	498.52	500.45	494.00	498.02	-3.47	794,296	14,962	494.07	498.02
2024-12-27	Z	SPGI	501.91	506.56	499.4634	501.80	-2.92	671,869	12,925	476.99	503.00
2024-12-26	Z	SPGI	502.07	506.03	499.99	504.78	-0.18	563,144	12,246	160.00	530.00
2024-12-25	Z	SPGI	499.79	504.75	498.22	504.75	5.835	0	0	458.74	506.00