Sign In  |  Register  |  About San Anselmo  |  Contact Us

San Anselmo, CA
September 01, 2020 1:33pm
7-Day Forecast | Traffic
  • Search Hotels in San Anselmo

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Spotify Technology S.A. (NY: SPOT )

385.10 -8.92 (-2.26%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 156.82 158.84 155.15 157.71 1,446,770 +1.33(+0.85%)
May 30, 2018 156.60 156.93 153.71 156.38 1,085,629 +1.76(+1.14%)
May 29, 2018 156.10 156.56 152.63 154.62 1,314,185 -1.98(-1.26%)
May 25, 2018 156.60 156.60 156.60 0 +2.01(+1.30%)
May 24, 2018 154.32 156.87 153.34 154.59 1,083,312 +0.22(+0.14%)
May 23, 2018 150.43 154.56 150.00 154.37 1,202,447 +3.94(+2.62%)
May 22, 2018 150.63 153.39 150.05 150.43 1,194,348 +0.21(+0.14%)
May 21, 2018 153.36 153.74 149.98 150.22 1,948,357 -0.58(-0.38%)
May 18, 2018 160.00 160.05 150.78 150.80 4,157,545 -7.96(-5.01%)
May 17, 2018 159.17 159.48 156.75 158.76 2,469,701 -2.63(-1.63%)
May 16, 2018 158.16 163.00 158.08 161.39 2,077,383 +2.68(+1.69%)
May 15, 2018 156.75 160.99 155.32 158.71 2,975,852 -1.26(-0.79%)
May 14, 2018 159.48 164.95 156.77 159.97 4,753,019 +3.20(+2.04%)
May 11, 2018 158.00 158.24 155.28 156.77 1,601,292 -1.36(-0.86%)
May 10, 2018 151.40 159.95 150.35 158.13 3,606,097 +8.06(+5.37%)
May 09, 2018 150.52 150.97 148.49 150.07 1,856,440 -0.57(-0.38%)
May 08, 2018 151.02 154.65 150.26 150.64 2,459,648 +0.64(+0.43%)
May 07, 2018 154.50 154.71 148.06 150.00 5,622,082 -4.26(-2.76%)
May 04, 2018 161.11 161.11 152.56 154.26 4,292,560 -6.12(-3.82%)
May 03, 2018 154.12 161.11 151.11 160.38 11,094,426 -9.62(-5.66%)
May 02, 2018 166.52 171.23 166.00 170.00 6,918,071 +5.12(+3.11%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
Copyright © 2010-2020 SanAnselmo.com & California Media Partners, LLC. All rights reserved.