Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic
  • Search Hotels in San Rafael

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

Spotify Technology S.A. (NY: SPOT )

300.45 -3.12 (-1.03%)
Official Closing Price Updated: 7:00 PM EDT, Apr 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 12, 2024 301.00 303.36 299.00 300.45 1,419,961 -3.12(-1.03%)
Apr 11, 2024 300.79 305.74 299.02 303.57 1,134,619 +3.58(+1.19%)
Apr 10, 2024 297.79 303.45 296.00 299.99 1,510,875 -0.74(-0.25%)
Apr 09, 2024 308.60 309.58 299.11 300.73 2,541,470 -8.34(-2.70%)
Apr 08, 2024 309.20 313.16 307.41 309.07 1,721,005 -1.24(-0.40%)
Apr 05, 2024 298.68 313.07 298.68 310.31 2,991,574 +14.35(+4.85%)
Apr 04, 2024 293.00 304.00 292.75 295.96 3,554,880 +4.19(+1.44%)
Apr 03, 2024 285.04 293.00 279.00 291.77 4,630,056 +22.19(+8.23%)
Apr 02, 2024 261.44 270.72 261.38 269.58 1,930,472 +3.15(+1.18%)
Apr 01, 2024 262.97 267.24 260.80 266.43 1,122,791 +2.53(+0.96%)
Mar 28, 2024 258.53 264.07 264.03 263.90 1,373,864 +3.70(+1.42%)
Mar 27, 2024 267.00 269.72 257.56 260.20 1,427,064 -2.61(-0.99%)
Mar 26, 2024 273.01 278.30 262.65 262.81 1,955,973 +0.89(+0.34%)
Mar 25, 2024 263.01 264.95 260.89 261.92 824,668 -3.03(-1.14%)
Mar 22, 2024 259.38 265.46 258.89 264.95 868,221 +5.31(+2.05%)
Mar 21, 2024 264.21 264.67 258.50 259.64 1,098,267 -2.08(-0.79%)
Mar 20, 2024 256.17 262.41 254.42 261.72 1,587,422 +8.96(+3.54%)
Mar 19, 2024 253.95 254.78 249.58 252.76 1,067,533 -1.39(-0.55%)
Mar 18, 2024 257.00 257.68 251.61 254.15 885,648 -0.74(-0.29%)
Mar 15, 2024 256.99 256.99 252.51 254.89 1,432,147 -2.24(-0.87%)
Mar 14, 2024 257.55 259.40 255.59 257.13 847,108 -0.13(-0.05%)
Mar 13, 2024 258.27 260.49 255.38 257.26 924,741 -0.83(-0.32%)
Mar 12, 2024 255.50 259.74 254.96 258.09 1,350,864 +3.64(+1.43%)
Mar 11, 2024 258.50 259.00 253.25 254.45 2,490,811 -4.95(-1.91%)
Mar 08, 2024 269.50 272.44 259.24 259.40 1,968,096 -10.95(-4.05%)
Mar 07, 2024 268.00 271.72 266.02 270.35 921,299 +2.32(+0.87%)
Mar 06, 2024 270.00 272.08 267.42 268.03 1,180,382 +1.03(+0.39%)
Mar 05, 2024 268.36 270.26 263.28 267.00 2,555,972 -3.00(-1.11%)
Mar 04, 2024 263.56 271.56 262.49 270.00 2,792,744 +6.25(+2.37%)
Mar 01, 2024 256.15 263.82 254.54 263.75 2,352,557 +7.34(+2.86%)
Feb 29, 2024 254.36 257.36 252.76 256.41 1,335,971 +4.16(+1.65%)
Feb 28, 2024 250.97 253.44 249.38 252.25 1,657,207 -0.77(-0.30%)
Feb 27, 2024 255.82 255.99 250.54 253.02 1,529,946 -1.97(-0.77%)
Feb 26, 2024 255.49 256.43 250.23 254.99 1,754,314 -1.11(-0.43%)
Feb 23, 2024 249.28 256.29 247.95 256.10 2,492,750 +7.98(+3.22%)
Feb 22, 2024 247.96 249.22 243.99 248.12 1,728,295 +3.03(+1.24%)
Feb 21, 2024 243.29 245.64 240.73 245.09 1,896,674 +1.69(+0.69%)
Feb 20, 2024 244.14 246.50 239.66 243.40 2,222,418 -2.85(-1.16%)
Feb 16, 2024 245.46 248.50 243.38 246.25 1,548,654 +0.74(+0.30%)
Feb 15, 2024 244.17 247.70 242.19 245.51 1,807,997 +1.34(+0.55%)
Feb 14, 2024 240.72 244.38 239.14 244.17 1,623,320 +6.17(+2.59%)
Feb 13, 2024 231.34 238.52 228.07 238.00 1,798,018 +3.32(+1.41%)
Feb 12, 2024 238.38 239.40 233.35 234.68 2,823,732 -6.09(-2.53%)
Feb 09, 2024 239.55 242.21 238.04 240.77 2,049,368 +0.76(+0.32%)
Feb 08, 2024 238.00 244.29 237.65 240.01 2,748,180 -0.82(-0.34%)
Feb 07, 2024 230.02 243.01 227.52 240.83 4,754,255 +8.91(+3.84%)
Feb 06, 2024 241.01 248.67 228.97 231.92 7,777,113 +8.67(+3.88%)
Feb 05, 2024 220.55 223.83 219.36 223.25 3,796,416 +0.78(+0.35%)
Feb 02, 2024 221.34 224.45 218.57 222.47 1,725,063 +3.51(+1.60%)
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 SanRafael.com & California Media Partners, LLC. All rights reserved.