ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

S&P Global Inc. Common Stock (NY:SPGI)

390.76 -10.32 (-2.57%)
Official Closing Price Updated: 7:00 PM EST, Feb 11, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 11, 2026 406.71 413.99 390.73 390.76 5,173,319 -10.32(-2.57%)
Feb 10, 2026 418.97 424.80 395.88 401.08 10,886,982 -43.11(-9.71%)
Feb 09, 2026 437.98 445.64 436.09 444.19 3,914,310 +4.91(+1.12%)
Feb 06, 2026 452.16 461.51 436.53 439.28 4,337,663 -12.43(-2.75%)
Feb 05, 2026 470.00 474.00 439.20 451.71 5,006,174 -13.80(-2.96%)
Feb 04, 2026 462.01 470.70 448.48 465.51 6,197,608 -2.70(-0.58%)
Feb 03, 2026 503.00 506.88 464.64 468.21 6,731,216 -59.45(-11.27%)
Feb 02, 2026 527.79 531.44 523.53 527.66 1,267,100 -0.13(-0.02%)
Jan 30, 2026 524.59 532.30 523.01 527.79 1,428,706 -0.84(-0.16%)
Jan 29, 2026 528.59 532.30 521.17 528.63 1,615,107 +0.51(+0.10%)
Jan 28, 2026 523.95 532.45 523.06 528.12 1,264,288 +1.45(+0.28%)
Jan 27, 2026 533.27 536.17 526.10 526.67 1,310,451 -8.56(-1.60%)
Jan 26, 2026 533.00 538.81 530.19 535.23 1,022,073 +1.62(+0.30%)
Jan 23, 2026 539.98 541.53 529.64 533.61 1,603,717 -6.19(-1.15%)
Jan 22, 2026 532.85 540.56 531.22 539.80 1,740,501 +8.64(+1.63%)
Jan 21, 2026 520.65 532.77 520.65 531.16 1,487,757 +12.12(+2.34%)
Jan 20, 2026 538.34 545.01 518.32 519.04 3,039,662 -27.31(-5.00%)
Jan 16, 2026 545.31 548.83 543.11 546.35 1,618,176 +0.92(+0.17%)
Jan 15, 2026 541.87 552.25 541.87 545.43 1,544,324 +0.43(+0.08%)
Jan 14, 2026 540.02 546.99 539.70 545.00 1,144,067 +2.84(+0.52%)
Jan 13, 2026 544.93 545.58 536.35 542.16 1,368,626 -2.32(-0.43%)
Jan 12, 2026 541.00 544.57 538.59 544.48 1,034,399 +2.54(+0.47%)
Jan 09, 2026 543.82 547.33 541.63 541.94 1,198,630 +0.38(+0.07%)
Jan 08, 2026 537.41 545.74 535.95 541.56 1,332,335 +4.06(+0.76%)
Jan 07, 2026 541.03 543.42 537.01 537.50 1,174,019 -2.15(-0.40%)
Jan 06, 2026 533.86 541.76 532.13 539.65 1,424,915 +6.75(+1.27%)
Jan 05, 2026 511.98 537.67 511.50 532.90 1,583,541 +20.24(+3.95%)
Jan 02, 2026 521.81 524.55 511.31 512.66 1,636,801 -9.93(-1.90%)
Dec 31, 2025 526.28 527.96 522.44 522.59 1,073,950 -5.10(-0.97%)
Dec 30, 2025 527.80 531.99 526.96 527.69 910,211 -2.41(-0.45%)
Dec 29, 2025 530.09 532.46 529.00 530.10 1,229,662 +0.65(+0.12%)
Dec 26, 2025 524.72 529.64 524.72 529.45 717,947 +3.71(+0.71%)
Dec 24, 2025 525.57 527.58 524.20 525.74 444,468 +0.60(+0.11%)
Dec 23, 2025 520.94 527.06 519.86 525.14 1,585,052 +3.24(+0.62%)
Dec 22, 2025 510.21 524.64 509.92 521.90 1,423,482 +9.30(+1.81%)
Dec 19, 2025 506.71 512.73 506.10 512.60 2,872,702 +5.89(+1.16%)
Dec 18, 2025 510.84 515.87 505.98 506.71 1,552,363 -3.88(-0.76%)
Dec 17, 2025 500.93 512.41 500.24 510.59 2,136,263 +10.73(+2.15%)
Dec 16, 2025 499.70 503.49 495.00 499.86 2,368,507 +0.23(+0.05%)
Dec 15, 2025 502.52 503.27 497.68 499.63 1,750,132 -1.40(-0.28%)
Dec 12, 2025 498.56 503.91 498.56 501.03 1,463,250 +3.47(+0.70%)
Dec 11, 2025 493.22 498.61 492.10 497.56 2,669,781 +6.24(+1.27%)
Dec 10, 2025 490.88 492.85 485.26 491.32 1,634,693 +0.59(+0.12%)
Dec 09, 2025 492.68 495.45 490.12 490.73 1,082,057 -1.37(-0.28%)
Dec 08, 2025 496.72 497.28 489.49 492.10 1,463,978 -6.42(-1.29%)
Dec 05, 2025 494.56 501.74 494.56 498.52 1,833,232 +1.53(+0.31%)
Dec 04, 2025 499.11 502.10 494.60 496.99 935,453 -2.89(-0.58%)
Dec 03, 2025 492.26 501.74 491.79 499.88 1,241,342 +8.67(+1.77%)
Dec 02, 2025 494.91 496.55 490.81 491.21 1,190,732 -4.06(-0.82%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.