ETR:SPG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 16, 2026	18.74	18.74	18.02	18.22	18.22	-2.04%	22,066
Jan 15, 2026	18.38	18.60	18.04	18.60	18.60	2.09%	45,849
Jan 14, 2026	18.14	18.38	17.88	18.22	18.22	0.89%	50,718
Jan 13, 2026	18.16	18.50	18.06	18.06	18.06	-0.88%	22,240
Jan 12, 2026	18.58	18.58	18.12	18.22	18.22	-1.41%	23,010
Jan 9, 2026	17.76	18.48	17.76	18.48	18.48	4.88%	33,175
Jan 8, 2026	18.58	18.58	17.62	17.62	17.62	-3.29%	92,085
Jan 7, 2026	18.88	18.88	18.14	18.22	18.22	-3.09%	34,798
Jan 6, 2026	19.86	20.05	18.80	18.80	18.80	-6.00%	22,416
Jan 5, 2026	19.70	20.10	19.70	20.00	20.00	1.01%	29,493
Jan 2, 2026	19.14	20.05	19.14	19.80	19.80	3.56%	47,075
Dec 30, 2025	18.74	19.24	18.56	19.12	19.12	2.14%	27,268
Dec 29, 2025	19.50	19.50	18.20	18.72	18.72	-0.85%	27,798
Dec 23, 2025	18.18	19.22	18.18	18.88	18.88	3.06%	36,054
Dec 22, 2025	18.02	18.50	18.02	18.32	18.32	2.00%	29,715
Dec 19, 2025	18.32	18.32	17.84	17.96	17.96	-1.97%	293,323
Dec 18, 2025	18.20	18.52	17.98	18.32	18.32	-0.11%	26,245
Dec 17, 2025	18.12	18.66	18.02	18.34	18.34	1.33%	25,596
Dec 16, 2025	18.36	18.36	18.00	18.10	18.10	-1.09%	17,536
Dec 15, 2025	18.70	18.72	18.12	18.30	18.30	-1.08%	33,876
Dec 12, 2025	18.86	18.94	18.50	18.50	18.50	-2.43%	30,416
Dec 11, 2025	18.66	19.00	18.40	18.96	18.96	1.61%	20,690
Dec 10, 2025	18.92	18.92	18.38	18.66	18.66	-0.96%	18,968
Dec 9, 2025	19.24	19.46	18.84	18.84	18.84	-1.26%	13,609
Dec 8, 2025	19.22	19.38	18.74	19.08	19.08	-0.42%	35,657
Dec 5, 2025	19.84	19.94	19.16	19.16	19.16	-3.72%	43,329
Dec 4, 2025	20.35	20.35	19.60	19.90	19.90	-2.45%	18,110
Dec 3, 2025	20.65	20.65	20.25	20.40	20.40	-0.49%	18,982
Dec 2, 2025	21.35	21.35	20.50	20.50	20.50	-3.53%	27,081
Dec 1, 2025	21.35	21.35	20.85	21.25	21.25	-0.47%	16,823
Nov 28, 2025	21.10	21.45	21.10	21.35	21.35	2.40%	8,723
Nov 27, 2025	20.85	21.10	20.65	20.85	20.85	0.48%	4,639
Nov 26, 2025	20.65	20.75	20.50	20.75	20.75	0.48%	7,178
Nov 25, 2025	20.60	21.00	20.55	20.65	20.65	-0.48%	11,956
Nov 24, 2025	20.65	20.90	20.45	20.75	20.75	1.97%	18,927
Nov 21, 2025	19.90	20.35	19.78	20.35	20.35	0.74%	36,124
Nov 20, 2025	20.00	20.45	19.98	20.20	20.20	0.50%	10,305
Nov 19, 2025	19.98	20.25	19.84	20.10	20.10	0.50%	30,515
Nov 18, 2025	20.60	20.80	19.74	20.00	20.00	-3.85%	34,868
Nov 17, 2025	21.00	21.20	20.75	20.80	20.80	-0.95%	13,053
Nov 14, 2025	20.70	21.10	20.65	21.00	21.00	-	13,929
Nov 13, 2025	21.20	21.25	20.60	21.00	21.00	-0.47%	27,571
Nov 12, 2025	22.00	22.10	20.30	21.10	21.10	-4.09%	38,325
Nov 11, 2025	21.80	22.20	21.40	22.00	22.00	1.62%	45,047
Nov 10, 2025	21.50	21.70	21.40	21.65	21.65	0.70%	20,879
Nov 7, 2025	21.55	21.70	21.25	21.50	21.50	0.70%	11,028
Nov 6, 2025	21.45	21.65	21.35	21.35	21.35	0.23%	22,382
Nov 5, 2025	21.30	21.70	21.30	21.30	21.30	-1.16%	19,947
Nov 4, 2025	21.50	21.60	21.40	21.55	21.55	-0.46%	5,179
Nov 3, 2025	21.45	21.80	21.45	21.65	21.65	0.23%	9,531