ETR:SPG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 20, 2026	19.00	19.90	18.66	19.68	19.68	-4.00%	234,312
May 19, 2026	19.56	20.80	19.56	20.50	20.50	4.91%	20,290
May 18, 2026	19.30	19.66	19.00	19.54	19.54	2.20%	29,603
May 15, 2026	19.90	19.90	18.96	19.12	19.12	-1.95%	68,476
May 14, 2026	19.66	19.68	19.18	19.50	19.50	0.93%	23,646
May 13, 2026	19.46	19.90	19.26	19.32	19.32	-2.13%	30,119
May 12, 2026	20.25	20.25	19.54	19.74	19.74	-2.03%	36,280
May 11, 2026	20.45	20.45	20.10	20.15	20.15	-0.25%	57,460
May 8, 2026	20.00	20.60	19.90	20.20	20.20	-	31,932
May 7, 2026	20.80	21.20	20.20	20.20	20.20	-3.35%	23,920
May 6, 2026	20.40	21.05	20.25	20.90	20.90	2.96%	43,819
May 5, 2026	21.15	21.95	20.05	20.30	20.30	0.50%	95,051
May 4, 2026	20.45	20.65	19.54	20.20	20.20	2.43%	129,519
Apr 30, 2026	20.45	20.45	19.28	19.72	19.72	0.82%	60,853
Apr 29, 2026	19.02	19.60	19.02	19.56	19.56	0.41%	26,856
Apr 28, 2026	19.70	19.86	19.28	19.48	19.48	-1.22%	35,565
Apr 27, 2026	20.00	20.00	18.36	19.72	19.72	0.61%	32,936
Apr 24, 2026	19.98	19.98	19.12	19.60	19.60	1.87%	22,616
Apr 23, 2026	19.24	19.40	19.06	19.24	19.24	-0.72%	36,884
Apr 22, 2026	19.96	19.96	19.02	19.38	19.38	0.10%	46,134
Apr 21, 2026	18.82	19.44	18.52	19.36	19.36	4.42%	51,378
Apr 20, 2026	20.00	20.00	18.52	18.54	18.54	-2.01%	40,451
Apr 17, 2026	19.52	19.52	18.78	18.92	18.92	1.83%	30,774
Apr 16, 2026	18.54	18.68	18.30	18.58	18.58	1.09%	45,284
Apr 15, 2026	18.46	18.52	18.06	18.38	18.38	1.66%	31,848
Apr 14, 2026	17.92	18.32	17.78	18.08	18.08	1.57%	27,257
Apr 13, 2026	16.88	17.88	16.88	17.80	17.80	2.77%	59,033
Apr 10, 2026	16.80	17.60	16.80	17.32	17.32	2.36%	53,731
Apr 9, 2026	17.40	17.48	16.92	16.92	16.92	-3.31%	61,913
Apr 8, 2026	18.38	18.38	17.48	17.50	17.50	2.34%	93,044
Apr 7, 2026	16.98	17.52	16.98	17.10	17.10	0.35%	55,963
Apr 2, 2026	17.50	17.54	17.04	17.04	17.04	-4.59%	76,925
Apr 1, 2026	18.22	18.22	17.60	17.86	17.86	-1.00%	65,720
Mar 31, 2026	18.00	18.28	17.96	18.04	18.04	0.22%	75,332
Mar 30, 2026	18.42	18.42	17.78	18.00	18.00	-2.17%	75,257
Mar 27, 2026	18.68	19.04	18.18	18.40	18.40	-2.54%	42,759
Mar 26, 2026	19.76	19.76	18.78	18.88	18.88	-4.65%	36,201
Mar 25, 2026	19.50	20.00	19.50	19.80	19.80	2.06%	133,273
Mar 24, 2026	18.98	19.60	18.80	19.40	19.40	2.11%	67,068
Mar 23, 2026	18.20	19.00	18.20	19.00	19.00	2.81%	74,322
Mar 20, 2026	19.56	19.56	18.18	18.48	18.48	-2.12%	272,616
Mar 19, 2026	17.66	18.88	17.54	18.88	18.88	6.31%	149,685
Mar 18, 2026	17.44	17.86	17.24	17.76	17.76	4.59%	187,995
Mar 17, 2026	16.20	16.98	15.60	16.98	16.98	12.75%	557,639
Mar 16, 2026	15.30	15.30	15.06	15.06	15.06	-1.70%	37,512
Mar 13, 2026	14.84	15.46	14.70	15.32	15.32	2.68%	102,168
Mar 12, 2026	15.04	15.10	14.90	14.92	14.92	-0.93%	33,497
Mar 11, 2026	15.02	15.16	14.90	15.06	15.06	-0.26%	55,399
Mar 10, 2026	15.38	15.48	15.10	15.10	15.10	-1.05%	39,750
Mar 9, 2026	15.44	15.44	15.02	15.26	15.26	-1.29%	52,063