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 )

260.20 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2022 96.95 97.07 92.06 93.83 2,399,423 -4.13(-4.22%)
Jun 29, 2022 97.64 98.09 93.71 97.96 3,052,714 -1.04(-1.05%)
Jun 28, 2022 106.35 106.35 98.61 99.00 2,539,456 -7.27(-6.84%)
Jun 27, 2022 108.66 109.09 103.89 106.27 1,638,681 -0.73(-0.68%)
Jun 24, 2022 103.73 107.09 102.58 107.00 2,563,312 +4.81(+4.71%)
Jun 23, 2022 100.19 102.90 96.84 102.19 2,196,669 +2.86(+2.88%)
Jun 22, 2022 99.72 102.46 98.73 99.33 1,482,226 -2.07(-2.04%)
Jun 21, 2022 101.01 104.84 101.01 101.40 1,567,873 +2.13(+2.15%)
Jun 17, 2022 98.96 101.49 96.81 99.27 1,776,312 +1.42(+1.45%)
Jun 16, 2022 102.35 102.95 96.69 97.85 2,164,766 -7.50(-7.12%)
Jun 15, 2022 103.69 106.90 101.00 105.35 2,885,322 +7.30(+7.45%)
Jun 14, 2022 102.54 103.00 97.21 98.05 2,466,713 -0.56(-0.57%)
Jun 13, 2022 98.62 100.66 96.08 98.61 2,492,936 -3.62(-3.54%)
Jun 10, 2022 108.85 111.34 102.06 102.23 2,498,542 -9.70(-8.67%)
Jun 09, 2022 116.09 118.08 111.77 111.93 2,769,177 -4.10(-3.53%)
Jun 08, 2022 110.12 119.00 110.00 116.03 4,137,165 +6.60(+6.03%)
Jun 07, 2022 110.00 110.23 107.31 109.43 2,408,173 -1.61(-1.45%)
Jun 06, 2022 116.99 117.44 110.31 111.04 2,424,782 -1.19(-1.06%)
Jun 03, 2022 114.20 115.71 111.35 112.23 1,086,953 -4.27(-3.67%)
Jun 02, 2022 110.04 117.25 109.41 116.50 1,283,645 +6.50(+5.91%)
Jun 01, 2022 114.02 116.13 109.81 110.00 1,517,077 -2.77(-2.46%)
May 31, 2022 115.22 115.60 110.38 112.77 1,770,483 -0.20(-0.18%)
May 27, 2022 109.70 113.38 109.01 112.97 2,716,320 +4.35(+4.00%)
May 26, 2022 107.99 110.91 107.24 108.62 2,272,284 -0.17(-0.16%)
May 25, 2022 103.38 109.82 102.84 108.79 2,479,769 +5.29(+5.11%)
May 24, 2022 105.50 106.39 102.19 103.50 3,996,564 -5.57(-5.11%)
May 23, 2022 106.27 109.28 103.11 109.07 2,430,123 +1.80(+1.68%)
May 20, 2022 107.25 108.40 102.96 107.27 1,814,861 +1.50(+1.42%)
May 19, 2022 104.00 108.52 103.01 105.77 1,908,087 +1.37(+1.31%)
May 18, 2022 103.44 107.64 102.85 104.40 1,801,723 -0.66(-0.63%)
May 17, 2022 103.11 106.70 101.00 105.06 2,873,820 +4.01(+3.97%)
May 16, 2022 104.31 106.86 100.56 101.05 2,071,344 -5.04(-4.75%)
May 13, 2022 99.95 106.95 99.95 106.09 2,479,790 +9.01(+9.28%)
May 12, 2022 90.44 100.75 89.03 97.08 3,095,885 +5.14(+5.59%)
May 11, 2022 97.71 101.38 91.35 91.94 2,894,149 -7.23(-7.29%)
May 10, 2022 97.87 100.52 93.68 99.17 3,157,049 +4.73(+5.01%)
May 09, 2022 101.78 104.19 93.52 94.44 2,305,324 -10.24(-9.78%)
May 06, 2022 108.33 108.98 101.57 104.68 3,019,462 -0.91(-0.86%)
May 05, 2022 110.42 110.84 104.34 105.59 2,450,564 -6.96(-6.18%)
May 04, 2022 108.62 113.36 104.12 112.55 2,479,851 +3.06(+2.79%)
May 03, 2022 107.26 110.94 106.55 109.49 2,004,231 +0.63(+0.58%)
May 02, 2022 101.17 109.39 99.90 108.86 2,698,845 +7.21(+7.09%)
Apr 29, 2022 102.04 107.03 101.55 101.65 2,981,730 -1.03(-1.00%)
Apr 28, 2022 96.91 104.49 95.22 102.68 4,121,256 +6.01(+6.22%)
Apr 27, 2022 97.22 105.64 95.74 96.67 9,173,704 -13.74(-12.44%)
Apr 26, 2022 112.34 114.52 105.40 110.41 4,862,203 -1.73(-1.54%)
Apr 25, 2022 108.77 113.62 107.21 112.14 3,043,394 +1.93(+1.75%)
Apr 22, 2022 112.70 116.70 109.10 110.21 2,444,998 -2.41(-2.14%)
Apr 21, 2022 123.34 126.40 110.53 112.62 4,385,238 -9.87(-8.06%)
Apr 20, 2022 130.01 131.23 121.57 122.49 5,651,674 -14.92(-10.86%)
Apr 19, 2022 132.74 138.74 131.97 137.41 906,890 +2.98(+2.22%)
Apr 18, 2022 136.56 136.56 131.53 134.43 961,082 -1.84(-1.35%)
Apr 14, 2022 141.25 141.92 136.01 136.27 1,304,386 -5.07(-3.59%)
Apr 13, 2022 138.12 148.47 136.50 141.34 1,092,307 +2.44(+1.76%)
Apr 12, 2022 144.95 146.43 138.51 138.90 1,043,216 -0.71(-0.51%)
Apr 11, 2022 138.20 142.50 135.83 139.61 1,416,572 -1.67(-1.18%)
Apr 08, 2022 141.38 144.67 138.16 141.28 1,434,739 -0.11(-0.08%)
Apr 07, 2022 144.59 148.30 138.01 141.39 1,404,250 -4.25(-2.92%)
Apr 06, 2022 145.34 146.08 141.75 145.64 2,307,792 -3.27(-2.20%)
Apr 05, 2022 159.17 159.83 147.66 148.91 1,695,516 -9.93(-6.25%)
Apr 04, 2022 154.97 160.06 153.82 158.84 2,213,981 +5.14(+3.34%)
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.