ETR:SPG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	15.94	16.08	15.86	15.86	15.86	-	65,644
Feb 26, 2026	15.42	15.96	15.30	15.86	15.86	2.99%	46,728
Feb 25, 2026	15.36	15.52	15.36	15.40	15.40	0.13%	37,862
Feb 24, 2026	15.42	15.62	15.28	15.38	15.38	-0.13%	32,011
Feb 23, 2026	15.40	15.58	15.22	15.40	15.40	0.39%	48,663
Feb 20, 2026	15.50	15.60	15.34	15.34	15.34	-1.03%	43,023
Feb 19, 2026	15.44	15.52	15.26	15.50	15.50	0.52%	32,912
Feb 18, 2026	15.82	15.82	15.42	15.42	15.42	-1.15%	109,417
Feb 17, 2026	15.70	15.80	15.58	15.60	15.60	-0.38%	18,804
Feb 16, 2026	15.88	16.02	15.64	15.66	15.66	-1.51%	23,198
Feb 13, 2026	15.86	16.00	15.80	15.90	15.90	0.38%	17,026
Feb 12, 2026	16.42	16.42	15.84	15.84	15.84	-3.18%	36,842
Feb 11, 2026	17.02	17.04	16.34	16.36	16.36	-3.31%	42,706
Feb 10, 2026	16.70	16.94	16.70	16.92	16.92	2.05%	15,234
Feb 9, 2026	16.64	16.78	16.46	16.58	16.58	0.36%	53,088
Feb 6, 2026	16.56	16.64	16.34	16.52	16.52	-0.72%	21,308
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