ETR:SPG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 5, 2026	16.32	16.66	16.26	16.64	16.64	2.09%	45,355
Feb 4, 2026	16.92	16.92	16.18	16.30	16.30	-3.09%	74,851
Feb 3, 2026	17.82	17.82	16.68	16.82	16.82	-5.51%	56,266
Feb 2, 2026	17.68	17.84	17.50	17.80	17.80	1.14%	73,990
Jan 30, 2026	17.28	17.90	17.28	17.60	17.60	1.03%	58,460
Jan 29, 2026	17.64	17.64	17.26	17.42	17.42	-0.46%	27,639
Jan 28, 2026	17.98	17.98	17.42	17.50	17.50	-2.23%	40,356
Jan 27, 2026	17.98	18.10	17.70	17.90	17.90	-1.00%	25,169
Jan 26, 2026	18.26	18.26	17.82	18.08	18.08	-0.22%	20,105
Jan 23, 2026	18.04	18.16	17.92	18.12	18.12	0.67%	20,441
Jan 22, 2026	17.82	18.14	17.64	18.00	18.00	2.51%	28,581
Jan 21, 2026	18.22	18.22	17.48	17.56	17.56	-2.12%	39,100
Jan 20, 2026	17.86	18.02	17.60	17.94	17.94	-0.33%	19,553
Jan 19, 2026	18.22	18.26	17.90	18.00	18.00	-1.21%	14,183
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