ETR:SPG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 24, 2026	20.20	20.80	20.20	20.80	20.80	3.48%	37,349
Sep 23, 2026	20.20	20.20	19.88	20.10	20.10	0.25%	26,777
Sep 22, 2026	19.90	20.20	19.84	20.05	20.05	1.47%	16,992
Sep 21, 2026	19.66	19.88	19.50	19.76	19.76	1.02%	12,324
Sep 18, 2026	19.88	19.88	19.44	19.56	19.56	-0.91%	45,440
Sep 17, 2026	20.05	20.05	19.60	19.74	19.74	-0.50%	24,081
Sep 16, 2026	19.92	19.98	19.68	19.84	19.84	0.10%	21,572
Sep 15, 2026	19.90	20.20	19.52	19.82	19.82	-1.88%	29,284
Sep 14, 2026	19.96	20.40	19.96	20.20	20.20	0.50%	33,752
Sep 11, 2026	20.25	20.25	19.58	20.10	20.10	1.72%	25,713
Sep 10, 2026	20.00	20.00	19.64	19.76	19.76	-0.60%	23,637
Sep 9, 2026	20.15	20.15	19.80	19.88	19.88	-1.09%	25,253
Sep 8, 2026	20.20	20.20	19.70	20.10	20.10	0.50%	47,210
Sep 7, 2026	19.56	20.50	19.56	20.00	20.00	1.73%	76,936
Sep 4, 2026	20.65	20.65	19.62	19.66	19.66	-1.01%	40,361
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