ETR:SPG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 3, 2026	20.70	20.90	19.54	19.86	19.86	1.02%	20,039
Sep 2, 2026	19.46	19.66	19.36	19.66	19.66	-	28,928
Sep 1, 2026	19.64	19.88	19.34	19.66	19.66	-0.10%	21,388
Aug 31, 2026	19.86	19.86	19.60	19.68	19.68	-0.61%	21,864
Aug 28, 2026	20.25	20.25	19.62	19.80	19.80	0.30%	24,501
Aug 27, 2026	20.25	20.25	19.28	19.74	19.74	-0.10%	44,991
Aug 26, 2026	20.80	20.80	19.68	19.76	19.76	-2.18%	33,292
Aug 25, 2026	20.80	20.80	20.15	20.20	20.20	-0.74%	20,857
Aug 24, 2026	20.55	20.60	20.30	20.35	20.35	-0.97%	12,850
Aug 21, 2026	20.10	20.55	20.00	20.55	20.55	0.74%	29,937
Aug 20, 2026	20.60	20.60	19.46	20.40	20.40	2.20%	64,462
Aug 19, 2026	20.20	20.20	19.72	19.96	19.96	-	26,188
Aug 18, 2026	19.40	20.10	19.40	19.96	19.96	1.94%	40,537
Aug 17, 2026	20.10	20.10	19.58	19.58	19.58	-2.59%	29,382
Aug 14, 2026	20.65	20.65	20.10	20.10	20.10	0.60%	22,537
Aug 13, 2026	20.60	20.70	19.80	19.98	19.98	-2.06%	53,790
Aug 12, 2026	20.05	20.50	19.98	20.40	20.40	2.00%	82,491
Aug 11, 2026	20.50	20.50	20.00	20.00	20.00	-1.96%	25,410
Aug 10, 2026	20.25	20.50	19.96	20.40	20.40	0.74%	32,641
Aug 7, 2026	20.00	20.45	19.66	20.25	20.25	1.66%	47,471
Aug 6, 2026	19.12	19.92	19.12	19.92	19.92	5.40%	73,473
Aug 5, 2026	19.74	19.96	18.84	18.90	18.90	1.50%	167,241
Aug 4, 2026	19.54	19.54	18.18	18.62	18.62	-0.53%	33,416
Aug 3, 2026	18.70	19.18	18.40	18.72	18.72	1.19%	39,039
Jul 31, 2026	18.68	18.84	18.44	18.50	18.50	-	59,631
Jul 30, 2026	18.50	19.00	18.48	18.50	18.50	-1.60%	25,806
Jul 29, 2026	19.44	19.44	18.50	18.80	18.80	0.43%	61,471
Jul 28, 2026	18.02	18.86	18.00	18.72	18.72	4.00%	92,274
Jul 27, 2026	17.96	18.22	17.90	18.00	18.00	1.01%	33,103
Jul 24, 2026	17.62	18.30	17.62	17.82	17.82	1.02%	47,994
Jul 23, 2026	17.72	17.98	17.50	17.64	17.64	-0.90%	82,051
Jul 22, 2026	17.76	17.80	17.52	17.80	17.80	-	48,776
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