SPGP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	103.22	105.62	103.22	104.89	104.89	1.25%	281,949
Dec 19, 2024	104.87	105.16	103.47	103.60	103.60	-0.52%	369,581
Dec 18, 2024	107.52	107.89	104.14	104.14	104.14	-3.00%	291,172
Dec 17, 2024	107.55	107.84	107.07	107.36	107.36	-0.73%	188,900
Dec 16, 2024	108.75	109.01	107.98	108.15	108.15	-0.72%	465,846
Dec 13, 2024	109.48	109.67	108.68	108.93	108.93	-0.39%	161,239
Dec 12, 2024	110.16	110.23	109.30	109.36	109.36	-1.00%	194,806
Dec 11, 2024	110.23	110.65	109.96	110.47	110.47	0.65%	106,015
Dec 10, 2024	110.94	110.94	109.59	109.76	109.76	-0.87%	187,445
Dec 9, 2024	111.45	111.74	110.70	110.72	110.72	-0.27%	200,276
Dec 6, 2024	111.79	111.94	110.97	111.02	111.02	-0.12%	268,967
Dec 5, 2024	111.70	111.88	111.07	111.15	111.15	-0.34%	154,635
Dec 4, 2024	112.25	112.54	110.93	111.53	111.53	-0.61%	152,456
Dec 3, 2024	112.73	112.90	112.12	112.21	112.21	-0.28%	114,503
Dec 2, 2024	112.49	112.71	112.01	112.52	112.52	0.06%	146,081
Nov 29, 2024	112.19	112.63	112.18	112.45	112.45	0.59%	51,800
Nov 27, 2024	112.00	112.58	111.48	111.79	111.79	-0.13%	134,817
Nov 26, 2024	112.24	112.24	111.55	111.94	111.94	-0.19%	111,051
Nov 25, 2024	112.14	112.83	111.99	112.15	112.15	0.86%	355,626
Nov 22, 2024	110.59	111.34	110.59	111.19	111.19	0.70%	133,943
Nov 21, 2024	109.76	110.76	109.41	110.42	110.42	1.15%	162,435
Nov 20, 2024	108.65	109.21	108.33	109.16	109.16	0.45%	193,034
Nov 19, 2024	107.92	108.86	107.90	108.67	108.67	-0.42%	258,154
Nov 18, 2024	108.99	109.32	108.79	109.13	109.13	0.29%	192,946
Nov 15, 2024	109.53	110.17	108.68	108.81	108.81	-1.06%	163,571
Nov 14, 2024	110.47	110.78	109.83	109.98	109.98	-0.14%	163,312
Nov 13, 2024	110.23	110.74	109.86	110.13	110.13	0.05%	152,868
Nov 12, 2024	110.74	110.87	109.76	110.07	110.07	-0.81%	301,921
Nov 11, 2024	110.96	111.15	110.60	110.97	110.97	0.33%	238,968
Nov 8, 2024	110.44	110.66	110.05	110.60	110.60	0.19%	156,766
Nov 7, 2024	111.07	111.08	110.23	110.39	110.39	-0.52%	218,874
Nov 6, 2024	109.80	111.19	109.34	110.97	110.97	4.30%	297,008
Nov 5, 2024	105.20	106.40	105.16	106.40	106.40	1.02%	219,626
Nov 4, 2024	105.21	106.02	105.20	105.33	105.33	0.31%	248,644
Nov 1, 2024	105.12	105.78	104.94	105.00	105.00	0.21%	186,647
Oct 31, 2024	105.65	105.91	104.78	104.78	104.78	-0.68%	202,375
Oct 30, 2024	105.37	106.17	105.28	105.50	105.50	0.08%	89,581
Oct 29, 2024	105.18	105.64	104.91	105.42	105.42	-0.51%	208,366
Oct 28, 2024	105.34	106.12	105.28	105.96	105.96	0.58%	149,389
Oct 25, 2024	105.93	106.55	105.24	105.35	105.35	0.34%	136,320
Oct 24, 2024	105.12	105.12	104.43	104.99	104.99	0.56%	123,956
Oct 23, 2024	104.99	105.32	103.78	104.41	104.41	-0.90%	252,388
Oct 22, 2024	105.82	106.01	105.02	105.36	105.36	-1.14%	221,211
Oct 21, 2024	107.27	107.48	106.32	106.58	106.58	-0.68%	154,408
Oct 18, 2024	107.52	107.52	106.80	107.31	107.31	0.21%	142,306
Oct 17, 2024	107.16	107.30	106.82	107.09	107.09	0.29%	258,196
Oct 16, 2024	106.12	107.02	106.12	106.78	106.78	0.94%	317,940
Oct 15, 2024	107.16	107.53	105.68	105.79	105.79	-1.85%	211,546
Oct 14, 2024	107.04	107.83	106.69	107.78	107.78	0.67%	335,464
Oct 11, 2024	106.04	107.33	106.04	107.06	107.06	0.96%	174,552
Oct 10, 2024	105.68	106.42	105.40	106.04	106.04	0.03%	121,238
Oct 9, 2024	104.90	106.07	104.90	106.01	106.01	0.84%	188,615
Oct 8, 2024	105.54	105.54	104.64	105.13	105.13	-0.58%	127,374
Oct 7, 2024	106.23	106.47	105.31	105.74	105.74	-0.74%	181,557
Oct 4, 2024	106.55	106.85	105.67	106.53	106.53	1.22%	124,940
Oct 3, 2024	104.51	105.33	104.12	105.25	105.25	0.41%	154,062
Oct 2, 2024	104.85	105.33	104.37	104.82	104.82	0.15%	156,901
Oct 1, 2024	104.31	105.07	103.93	104.66	104.66	-0.01%	352,124
Sep 30, 2024	104.36	104.76	103.64	104.67	104.67	-0.14%	400,392
Sep 27, 2024	104.77	105.38	104.43	104.82	104.82	0.59%	490,578
Sep 26, 2024	104.05	104.85	103.89	104.21	104.21	0.85%	356,316
Sep 25, 2024	104.09	104.35	103.20	103.33	103.33	-0.72%	202,616
Sep 24, 2024	104.50	104.74	103.88	104.08	104.08	0.22%	145,415
Sep 23, 2024	103.77	104.17	103.45	103.85	103.85	0.02%	144,524
Sep 20, 2024	104.04	104.10	103.48	103.83	103.51	-0.94%	238,691
Sep 19, 2024	104.88	105.34	104.14	104.81	104.48	1.95%	346,429
Sep 18, 2024	103.16	104.27	102.67	102.81	102.49	-0.13%	1,218,772
Sep 17, 2024	102.22	103.37	102.22	102.94	102.62	1.03%	219,933
Sep 16, 2024	101.54	102.22	101.28	101.89	101.57	0.44%	146,321
Sep 13, 2024	100.71	101.73	100.71	101.44	101.12	1.26%	183,044
Sep 12, 2024	99.65	100.35	98.90	100.18	99.87	0.90%	265,240
Sep 11, 2024	99.07	99.47	96.96	99.29	98.98	0.14%	218,896
Sep 10, 2024	99.99	99.99	98.29	99.15	98.84	-0.66%	281,314
Sep 9, 2024	99.44	100.46	99.44	99.81	99.50	1.05%	153,469
Sep 6, 2024	100.26	100.80	98.61	98.77	98.46	-1.28%	189,804
Sep 5, 2024	101.03	101.03	99.90	100.05	99.74	-0.95%	132,622
Sep 4, 2024	101.50	101.91	100.78	101.01	100.70	-0.78%	172,294
Sep 3, 2024	103.42	103.42	101.40	101.80	101.48	-2.49%	186,641
Aug 30, 2024	103.88	104.50	103.30	104.40	104.07	0.71%	105,835
Aug 29, 2024	103.47	104.35	102.91	103.66	103.34	0.69%	121,837
Aug 28, 2024	103.12	103.43	102.53	102.95	102.63	-0.56%	156,329
Aug 27, 2024	103.66	103.66	103.24	103.53	103.21	-0.37%	119,805
Aug 26, 2024	104.71	104.86	103.76	103.91	103.59	-0.13%	127,188
Aug 23, 2024	103.04	104.11	102.90	104.05	103.73	1.78%	139,095
Aug 22, 2024	103.01	103.16	102.03	102.23	101.91	-0.69%	419,982
Aug 21, 2024	102.73	103.38	102.61	102.94	102.62	0.95%	712,011
Aug 20, 2024	102.97	102.99	101.95	101.97	101.65	-0.98%	210,517
Aug 19, 2024	102.42	103.05	102.37	102.98	102.66	0.65%	227,890
Aug 16, 2024	101.65	102.59	101.65	102.31	101.99	0.07%	127,439
Aug 15, 2024	101.40	102.40	101.37	102.24	101.92	2.35%	148,124
Aug 14, 2024	100.01	100.25	99.58	99.89	99.58	-0.04%	198,464
Aug 13, 2024	99.40	100.05	98.97	99.93	99.62	0.83%	296,544
Aug 12, 2024	99.46	99.74	98.86	99.11	98.80	-0.08%	209,525
Aug 9, 2024	99.00	99.56	98.39	99.19	98.88	0.17%	210,399
Aug 8, 2024	97.26	99.12	97.26	99.02	98.71	2.75%	660,008
Aug 7, 2024	98.66	99.02	96.34	96.37	96.07	-0.97%	304,850
Aug 6, 2024	96.49	98.62	96.42	97.31	97.01	1.05%	396,027
Aug 5, 2024	95.63	97.51	95.02	96.30	96.00	-2.35%	828,929
Aug 2, 2024	100.16	100.18	97.96	98.62	98.31	-3.19%	338,026
Aug 1, 2024	104.86	105.32	101.20	101.87	101.55	-2.73%	187,133