ETR:SPG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 22, 2026	17.76	17.80	17.52	17.80	-	-	6,323
Jul 21, 2026	18.00	18.80	17.64	17.80	17.80	-0.56%	80,122
Jul 20, 2026	17.92	18.30	17.88	17.90	17.90	-0.56%	25,850
Jul 17, 2026	17.90	18.56	17.90	18.00	18.00	-0.33%	61,522
Jul 16, 2026	17.82	18.24	17.82	18.06	18.06	1.01%	39,961
Jul 15, 2026	17.86	20.15	17.72	17.88	17.88	-0.67%	18,855
Jul 14, 2026	18.14	18.22	17.92	18.00	18.00	-0.77%	21,498
Jul 13, 2026	19.70	19.70	18.12	18.14	18.14	-0.87%	17,633
Jul 10, 2026	18.02	18.44	18.02	18.30	18.30	0.44%	26,326
Jul 9, 2026	17.78	18.22	17.78	18.22	18.22	2.82%	40,136
Jul 8, 2026	17.92	18.60	17.54	17.72	17.72	-2.85%	67,139
Jul 7, 2026	18.16	18.24	18.00	18.24	18.24	0.77%	47,910
Jul 6, 2026	18.66	18.74	18.04	18.10	18.10	-0.55%	20,547
Jul 3, 2026	18.96	18.96	18.20	18.20	18.20	-2.57%	21,502
Jul 2, 2026	18.20	19.14	18.20	18.68	18.68	-2.61%	32,884
Jul 1, 2026	19.40	19.40	18.92	19.18	19.18	-0.93%	15,608
Jun 30, 2026	18.80	19.66	18.80	19.36	19.36	1.79%	38,826
Jun 29, 2026	19.20	19.36	18.74	19.02	19.02	-	27,587
Jun 26, 2026	18.64	19.02	18.02	19.02	19.02	2.59%	32,867
Jun 25, 2026	18.56	18.78	18.30	18.54	18.54	-0.54%	33,992
Jun 24, 2026	18.28	18.78	18.28	18.64	18.64	0.22%	22,488
Jun 23, 2026	18.68	18.76	18.38	18.60	18.60	-	18,541
Jun 22, 2026	18.68	18.72	18.28	18.60	18.60	-0.85%	41,532
Jun 19, 2026	19.20	19.20	18.64	18.76	18.76	0.11%	93,809
Jun 18, 2026	17.92	18.80	17.92	18.74	18.74	0.97%	59,927
Jun 17, 2026	18.66	18.86	18.34	18.56	18.56	0.54%	36,311
Jun 16, 2026	18.66	18.66	18.16	18.46	18.46	-0.86%	21,506
Jun 15, 2026	19.98	19.98	18.54	18.62	18.62	0.22%	28,292
Jun 12, 2026	18.20	18.92	18.20	18.58	18.58	-0.64%	26,737
Jun 11, 2026	18.64	18.88	18.56	18.70	18.70	-1.06%	24,973
Jun 10, 2026	19.56	19.56	18.44	18.90	18.90	-	35,085
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