Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2026-10-12	Z	SPGI	410.00	413.625	409.96	412.00	4.18	1,056,878	24,982	411.20	415.08
2026-10-09	Z	SPGI	403.85	408.66	402.94	407.81	5.08	1,376,710	25,430	400.19	409.00
2026-10-08	Z	SPGI	396.825	403.39	393.88	402.73	7.55	1,649,146	31,653	397.50	403.07
2026-10-07	Z	SPGI	395.04	395.90	389.28	395.315	-0.815	1,431,118	28,364	392.46	397.00
2026-10-06	Z	SPGI	392.88	398.805	392.60	396.10	5.18	1,422,897	28,988	396.00	398.00
2026-10-05	Z	SPGI	386.76	391.29	384.00	390.95	4.68	1,691,166	31,671	391.10	394.50
2026-10-02	Z	SPGI	387.50	387.935	382.24	386.35	-1.81	2,770,826	41,460	380.00	387.25
2026-10-01	Z	SPGI	398.42	400.80	385.87	388.27	-6.20	2,940,435	44,554	388.40	399.58
2026-09-30	Z	SPGI	394.32	399.23	393.91	394.755	2.305	3,081,104	29,147	394.00	397.00
2026-09-29	Z	SPGI	393.75	394.92	388.57	392.57	-3.35	3,368,070	38,581	392.00	396.41
2026-09-28	Z	SPGI	399.00	400.65	395.125	395.955	-7.345	1,926,522	33,714	395.93	399.81
2026-09-25	Z	SPGI	401.07	405.57	398.74	403.26	0.01	1,316,899	25,412	403.50	408.54
2026-09-24	Z	SPGI	407.355	409.89	400.61	403.275	-3.225	1,475,566	27,965	382.00	404.88
2026-09-23	Z	SPGI	402.75	409.91	401.36	406.70	4.26	1,528,570	24,705	406.12	410.00
2026-09-22	Z	SPGI	408.495	409.99	401.95	402.51	-1.96	1,556,154	30,031	402.00	404.47
2026-09-21	Z	SPGI	409.515	410.86	403.2201	404.57	-0.75	1,286,860	27,720	397.98	408.51
2026-09-18	Z	SPGI	401.40	408.08	400.83	405.33	1.22	2,420,522	25,665	405.35	416.34
2026-09-17	Z	SPGI	408.24	408.24	403.681	404.11	-2.65	1,477,335	28,366	391.00	406.88
2026-09-16	Z	SPGI	413.90	415.534	404.855	406.79	-5.73	1,486,662	26,384	408.17	411.98
2026-09-15	Z	SPGI	415.825	416.595	411.64	412.55	-5.99	1,699,146	30,077	412.49	414.00
2026-09-14	Z	SPGI	417.55	423.28	415.75	418.82	8.11	2,181,499	33,587	418.55	422.95
2026-09-11	Z	SPGI	413.28	416.38	407.45	410.70	0.28	1,583,174	33,426	410.80	411.88
2026-09-10	Z	SPGI	416.97	420.195	410.29	410.529	-7.831	1,710,409	35,361	382.00	413.75
2026-09-09	Z	SPGI	431.64	431.64	418.26	418.37	-10.94	1,784,968	30,359	405.00	425.71
2026-09-08	Z	SPGI	440.85	442.53	429.07	429.34	-14.17	1,746,208	30,511	428.80	433.20
2026-09-07	Z	SPGI	438.41	444.32	437.925	443.51	-7.14	0	0	439.35	443.95
2026-09-04	Z	SPGI	439.00	444.32	437.94	443.465	-7.115	1,525,211	27,786	439.35	443.95
2026-09-03	Z	SPGI	439.0771	450.66	437.705	450.605	18.895	2,555,248	37,038	447.94	450.89
2026-09-02	Z	SPGI	438.44	441.62	431.32	431.94	-8.27	2,025,191	31,282	431.80	438.50
2026-09-01	Z	SPGI	433.30	454.89	428.15	440.23	4.39	3,291,399	46,834	440.22	452.67
2026-08-31	Z	SPGI	440.00	441.41	435.445	435.88	-7.01	2,030,976	29,830	435.31	520.00
2026-08-28	Z	SPGI	436.18	444.555	436.18	442.89	7.50	1,288,907	23,025	428.00	443.00
2026-08-27	Z	SPGI	436.88	444.74	435.11	435.39	-1.10	1,820,953	28,000	430.00	437.26
2026-08-26	Z	SPGI	430.57	439.20	430.385	436.53	3.54	1,398,897	24,629	400.06	439.00
2026-08-25	Z	SPGI	430.29	434.41	423.90	433.0799	-2.3401	1,283,257	25,621	430.00	444.19
2026-08-24	Z	SPGI	433.00	438.9971	431.50	435.06	3.96	1,911,795	25,272	432.59	514.98
2026-08-21	Z	SPGI	433.41	435.09	428.45	431.10	-1.06	1,827,462	26,115	401.00	433.00
2026-08-20	Z	SPGI	426.00	433.79	425.67	432.16	5.50	2,288,056	29,007	408.00	434.00
2026-08-19	Z	SPGI	419.71	433.5499	419.34	426.77	8.73	1,519,370	32,944	426.80	436.08
2026-08-18	Z	SPGI	414.34	422.97	412.18	418.10	7.57	1,974,017	30,627	415.48	430.08
2026-08-17	Z	SPGI	416.09	419.66	409.85	410.51	-8.29	1,534,195	32,184	410.80	414.83
2026-08-14	Z	SPGI	423.22	423.22	414.22	418.75	-3.92	1,737,219	30,041	417.60	422.63
2026-08-13	Z	SPGI	414.19	424.34	411.225	422.56	12.46	2,241,933	38,390	422.00	423.21
2026-08-12	Z	SPGI	408.395	411.245	404.47	410.15	1.46	1,541,002	29,264	410.00	422.21
2026-08-11	Z	SPGI	411.95	412.455	407.64	408.68	-2.26	1,379,888	28,720	405.36	410.00
2026-08-10	Z	SPGI	406.015	412.71	405.26	410.995	2.805	1,734,354	31,112	411.00	420.27
2026-08-07	Z	SPGI	404.42	413.20	404.42	408.30	3.06	1,579,191	32,539	407.50	419.72
2026-08-06	Z	SPGI	408.01	411.32	403.53	405.42	-4.61	1,633,102	35,642	406.00	407.81
2026-08-05	Z	SPGI	419.99	421.175	408.605	409.78	-2.75	1,652,494	30,832	409.82	413.00
2026-08-04	Z	SPGI	415.24	418.78	411.845	412.615	-3.635	3,331,895	35,638	412.87	450.00
2026-08-03	Z	SPGI	415.01	421.99	409.6501	416.20	4.27	1,957,971	40,335	411.00	420.00
2026-07-31	Z	SPGI	416.62	417.09	409.39	411.77	-3.23	2,172,728	37,111	410.00	416.00
2026-07-30	Z	SPGI	417.00	418.95	404.58	414.78	-4.86	3,576,793	51,893	385.00	414.90
2026-07-29	Z	SPGI	422.125	424.2999	415.00	419.885	-4.475	2,961,787	43,376	419.65	424.00
2026-07-28	Z	SPGI	420.01	435.96	406.00	424.395	-15.435	4,219,449	60,992	399.00	431.50
2026-07-27	Z	SPGI	433.74	442.975	431.80	439.54	13.14	2,630,317	45,511	438.00	467.30
2026-07-24	Z	SPGI	423.47	427.525	420.02	426.40	6.40	1,514,288	29,631	419.23	430.00
2026-07-23	Z	SPGI	424.64	425.48	418.69	419.84	-9.22	1,646,458	31,188	416.97	426.37
2026-07-22	Z	SPGI	433.93	434.72	428.55	429.005	-2.255	1,181,548	27,242	49.22	432.79
2026-07-21	Z	SPGI	433.55	441.23	427.645	431.21	-17.14	1,629,143	37,057	431.60	435.00
2026-07-20	Z	SPGI	453.00	453.00	442.8142	448.415	-2.425	1,292,324	30,049	444.13	461.25
2026-07-17	Z	SPGI	456.605	462.02	448.485	450.85	-6.53	1,755,012	42,483	446.30	463.50
2026-07-16	Z	SPGI	446.72	457.53	444.60	457.38	12.90	1,678,781	31,332	453.00	462.00
2026-07-15	Z	SPGI	441.405	450.585	439.2001	444.55	5.68	1,522,324	30,234	442.94	464.00
2026-07-14	Z	SPGI	427.745	439.75	425.735	439.08	1.24	1,109,164	27,837	432.00	443.83