ETR:SPG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 9, 2026	18.20	19.06	18.20	18.90	18.90	2.27%	27,143
Jun 8, 2026	20.10	20.10	18.22	18.48	18.48	-3.04%	29,154
Jun 5, 2026	19.12	19.12	18.74	19.06	19.06	0.63%	25,719
Jun 4, 2026	17.26	19.02	17.26	18.94	18.94	1.72%	18,629
Jun 3, 2026	19.32	19.32	18.62	18.62	18.62	-4.12%	19,231
Jun 2, 2026	19.52	19.76	19.30	19.42	19.42	-0.41%	35,516
Jun 1, 2026	19.26	19.56	19.24	19.50	19.50	1.25%	30,634
May 29, 2026	20.00	20.00	19.12	19.26	19.26	1.53%	110,684
May 28, 2026	20.10	20.25	19.80	19.80	18.97	-1.49%	33,432
May 27, 2026	20.40	20.40	19.70	20.10	19.26	1.52%	25,946
May 26, 2026	20.20	20.25	19.70	19.80	18.97	-2.22%	28,458
May 25, 2026	20.00	20.35	19.80	20.25	19.40	1.55%	30,536
May 22, 2026	21.40	21.40	19.82	19.94	19.10	-0.80%	44,533
May 21, 2026	19.78	20.20	19.76	20.10	19.26	2.13%	90,810
May 20, 2026	19.00	19.90	18.66	19.68	18.86	-4.00%	234,312
May 19, 2026	19.56	20.80	19.56	20.50	19.64	4.91%	20,290
May 18, 2026	19.30	19.66	19.00	19.54	18.72	2.20%	29,603
May 15, 2026	19.90	19.90	18.96	19.12	18.32	-1.95%	68,476
May 14, 2026	19.66	19.68	19.18	19.50	18.68	0.93%	23,646
May 13, 2026	19.46	19.90	19.26	19.32	18.51	-2.13%	30,119
May 12, 2026	20.25	20.25	19.54	19.74	18.91	-2.03%	36,280
May 11, 2026	20.45	20.45	20.10	20.15	19.31	-0.25%	57,460
May 8, 2026	20.00	20.60	19.90	20.20	19.35	-	31,932
May 7, 2026	20.80	21.20	20.20	20.20	19.35	-3.35%	23,920
May 6, 2026	20.40	21.05	20.25	20.90	20.02	2.96%	43,819
May 5, 2026	21.15	21.95	20.05	20.30	19.45	0.50%	95,051
May 4, 2026	20.45	20.65	19.54	20.20	19.35	2.43%	129,519
Apr 30, 2026	20.45	20.45	19.28	19.72	18.89	0.82%	60,853
Apr 29, 2026	19.02	19.60	19.02	19.56	18.74	0.41%	26,856
Apr 28, 2026	19.70	19.86	19.28	19.48	18.66	-1.22%	35,565
Apr 27, 2026	20.00	20.00	18.36	19.72	18.89	0.61%	32,936
Apr 24, 2026	19.98	19.98	19.12	19.60	18.78	1.87%	22,616
Apr 23, 2026	19.24	19.40	19.06	19.24	18.43	-0.72%	36,884
Apr 22, 2026	19.96	19.96	19.02	19.38	18.57	0.10%	46,134
Apr 21, 2026	18.82	19.44	18.52	19.36	18.55	4.42%	51,378
Apr 20, 2026	20.00	20.00	18.52	18.54	17.76	-2.01%	40,451
Apr 17, 2026	19.52	19.52	18.78	18.92	18.13	1.83%	30,774
Apr 16, 2026	18.54	18.68	18.30	18.58	17.80	1.09%	45,284
Apr 15, 2026	18.46	18.52	18.06	18.38	17.61	1.66%	31,848
Apr 14, 2026	17.92	18.32	17.78	18.08	17.32	1.57%	27,257
Apr 13, 2026	16.88	17.88	16.88	17.80	17.05	2.77%	59,033
Apr 10, 2026	16.80	17.60	16.80	17.32	16.59	2.36%	53,731
Apr 9, 2026	17.40	17.48	16.92	16.92	16.21	-3.31%	61,913
Apr 8, 2026	18.38	18.38	17.48	17.50	16.77	2.34%	93,044
Apr 7, 2026	16.98	17.52	16.98	17.10	16.38	0.35%	55,963
Apr 2, 2026	17.50	17.54	17.04	17.04	16.33	-4.59%	76,925
Apr 1, 2026	18.22	18.22	17.60	17.86	17.11	-1.00%	65,720
Mar 31, 2026	18.00	18.28	17.96	18.04	17.28	0.22%	75,332
Mar 30, 2026	18.42	18.42	17.78	18.00	17.25	-2.17%	75,257
Mar 27, 2026	18.68	19.04	18.18	18.40	17.63	-2.54%	42,759