Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2025-07-07	Z	SPGI	530.56	532.53	526.72	530.18	1.01	872,601	21,733	528.38	530.18
2025-07-04	Z	SPGI	528.18	529.61	525.50	529.61	3.475	0	0	528.06	535.00
2025-07-03	Z	SPGI	528.18	529.61	525.50	529.61	3.475	578,304	14,768	528.06	535.00
2025-07-02	Z	SPGI	527.52	528.38	522.726	525.64	-3.446	917,686	26,194	503.31	535.00
2025-07-01	Z	SPGI	525.17	530.08	522.9901	529.32	2.011	1,193,848	23,758	524.28	529.32
2025-06-30	Z	SPGI	517.60	528.16	516.64	527.29	9.43	1,496,367	25,260	466.84	527.29
2025-06-27	Z	SPGI	517.21	520.00	513.6301	517.71	2.38	2,251,712	30,919	471.28	517.70
2025-06-26	Z	SPGI	521.45	522.29	514.71	515.02	-6.04	1,301,159	25,423	508.56	566.00
2025-06-25	Z	SPGI	520.95	521.41	517.57	521.29	-1.745	1,059,922	21,185	475.73	550.00
2025-06-24	Z	SPGI	518.03	524.43	515.80	522.97	8.365	1,023,746	23,376	473.65	525.58
2025-06-23	Z	SPGI	505.80	515.62	505.00	514.58	10.21	2,134,794	32,472	509.64	519.00
2025-06-20	Z	SPGI	504.53	510.65	500.96	504.20	1.806	2,079,602	26,993	495.00	507.10
2025-06-19	Z	SPGI	500.66	506.595	500.51	502.63	1.604	0	0	494.32	502.63
2025-06-18	Z	SPGI	500.66	506.595	500.51	502.63	1.604	1,103,946	23,783	494.32	502.63
2025-06-17	Z	SPGI	502.07	504.99	499.54	501.07	-4.035	1,197,081	22,729	452.68	501.12
2025-06-16	Z	SPGI	505.00	510.36	503.31	505.00	3.575	1,011,678	20,142	500.89	504.99
2025-06-13	Z	SPGI	500.96	504.5987	498.69	501.49	-4.17	1,343,055	26,046	500.78	503.04
2025-06-12	Z	SPGI	510.46	510.46	497.17	505.87	-8.25	1,321,417	25,843	501.63	659.94
2025-06-11	Z	SPGI	513.10	519.2418	511.70	513.98	-0.14	949,646	21,018	512.69	520.00
2025-06-10	Z	SPGI	516.05	516.79	511.27	513.92	-0.80	855,096	19,978	512.35	522.33
2025-06-09	Z	SPGI	518.29	519.16	510.39	515.00	-4.65	743,808	21,254	515.00	540.00
2025-06-06	Z	SPGI	518.33	521.93	515.50	519.36	4.305	624,286	17,060	518.61	520.91
2025-06-05	Z	SPGI	516.96	517.46	513.17	515.76	1.175	838,237	18,133	514.95	521.58
2025-06-04	Z	SPGI	513.35	517.23	511.61	513.94	1.726	712,327	23,205	513.10	514.74
2025-06-03	Z	SPGI	513.88	513.88	506.73	512.30	-1.364	1,397,640	22,123	509.55	513.47
2025-06-02	Z	SPGI	509.43	513.74	501.96	513.59	0.788	916,058	21,281	511.92	513.72
2025-05-30	Z	SPGI	514.10	514.74	508.46	512.86	-1.19	2,142,186	22,029	510.80	515.67
2025-05-29	Z	SPGI	513.03	515.16	509.46	514.10	2.495	650,125	15,623	511.52	514.09
2025-05-28	Z	SPGI	514.65	516.25	510.65	511.48	-4.10	878,163	17,833	506.05	519.73
2025-05-27	Z	SPGI	515.12	518.27	512.575	516.70	6.59	875,289	22,030	471.64	518.07
2025-05-26	Z	SPGI	507.11	512.74	506.65	510.02	-1.425	0	0	508.84	511.13
2025-05-23	Z	SPGI	507.11	512.74	506.65	510.02	-1.425	1,293,938	19,635	508.84	511.13
2025-05-22	Z	SPGI	507.47	514.17	507.025	511.32	1.025	899,845	16,985	510.21	512.51
2025-05-21	Z	SPGI	519.92	521.42	509.55	510.27	-13.25	1,501,443	23,024	469.00	515.15
2025-05-20	Z	SPGI	520.39	523.435	518.885	522.94	-1.33	1,279,289	17,688	457.25	522.94
2025-05-19	Z	SPGI	517.21	526.52	517.21	524.28	1.89	725,667	18,164	478.86	527.99
2025-05-16	Z	SPGI	521.47	522.85	518.17	522.46	3.14	1,022,317	18,430	473.72	550.00
2025-05-15	Z	SPGI	512.46	520.20	510.00	519.28	7.39	1,232,224	20,303	518.40	564.70
2025-05-14	Z	SPGI	517.00	517.24	510.71	511.94	-3.87	1,607,770	20,556	445.37	511.93
2025-05-13	Z	SPGI	518.36	522.56	515.45	515.57	-2.86	1,215,641	21,516	514.00	528.21
2025-05-12	Z	SPGI	516.01	519.00	510.963	518.36	10.70	909,470	23,209	466.03	519.00
2025-05-09	Z	SPGI	507.89	509.42	505.63	507.73		941,829	15,784	507.00	507.68
2025-05-08	Z	SPGI	507.73	514.78	507.23	507.61	1.75	870,123	20,140	506.60	507.99
2025-05-07	Z	SPGI	502.24	507.58	500.50	505.71	3.866	1,064,553	17,928	486.00	505.71
2025-05-06	Z	SPGI	500.95	506.00	500.065	501.81	-4.27	775,281	18,287	502.06	506.00
2025-05-05	Z	SPGI	504.68	512.00	502.29	505.90	-0.70	993,843	20,774	499.99	515.56
2025-05-02	Z	SPGI	503.52	509.79	502.86	506.62	7.70	892,290	21,693	506.65	508.57
2025-05-01	Z	SPGI	498.90	506.28	497.34	498.93	-1.13	1,583,146	24,354	452.46	500.00
2025-04-30	Z	SPGI	488.90	502.40	483.13	500.05	8.289	2,427,020	34,351	496.56	501.00
2025-04-29	Z	SPGI	486.44	495.78	482.655	491.76	12.32	1,886,326	31,782	490.30	497.69
2025-04-28	Z	SPGI	480.00	484.026	473.715	479.37	-1.011	1,531,245	26,361	486.00	490.00
2025-04-25	Z	SPGI	480.76	482.19	476.135	480.00	-1.226	979,064	19,912	479.53	481.61
2025-04-24	Z	SPGI	472.74	482.04	470.72	481.26	11.06	1,228,095	21,644	450.00	489.95
2025-04-23	Z	SPGI	475.50	484.27	467.295	470.23	3.59	1,232,139	17,261	467.88	515.44
2025-04-22	Z	SPGI	450.74	466.98	450.28	466.42	17.31	1,240,268	23,243	468.26	474.00
2025-04-21	Z	SPGI	460.00	460.22	444.06	448.99	-13.80	1,639,987	24,094	428.00	458.70
2025-04-18	Z	SPGI	466.16	467.54	461.031	462.88	-1.16	0	0	461.87	465.02
2025-04-17	Z	SPGI	466.16	467.54	461.031	462.88	-1.16	913,064	16,816	461.87	465.02
2025-04-16	Z	SPGI	469.20	471.945	460.00	463.98	-6.46	831,042	18,758	457.44	464.00
2025-04-15	Z	SPGI	472.54	475.8145	470.0301	470.71	-0.74	1,086,162	18,273	467.00	642.66
2025-04-14	Z	SPGI	472.18	475.00	468.46	471.59	6.20	825,350	19,643	463.98	470.70
2025-04-11	Z	SPGI	456.03	466.8999	450.78	465.14	7.35	1,045,254	21,624	463.55	466.73
2025-04-10	Z	SPGI	471.06	471.06	447.48	457.76	-16.51	1,685,303	30,305	460.00	464.00
2025-04-09	Z	SPGI	435.00	475.94	428.00	473.99	32.23	2,733,020	43,735	474.07	479.89