SP Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 19, 2025	40.45	40.90	40.35	40.90	40.90	2.38%	-
Dec 18, 2025	40.20	40.20	39.60	39.95	39.95	0.76%	-
Dec 17, 2025	39.65	39.65	39.65	39.65	39.65	-9.47%	-
Jul 11, 2025	43.80	43.80	43.80	43.80	43.80	1.98%	-
Jul 10, 2025	41.75	42.95	41.75	42.95	42.95	3.12%	-
Jul 9, 2025	41.75	41.75	41.50	41.65	41.65	0.60%	-
Jul 8, 2025	41.40	42.15	41.40	41.40	41.40	-0.84%	-
Jul 7, 2025	40.45	43.10	40.45	41.75	41.75	3.60%	-
Jul 4, 2025	40.60	40.60	40.30	40.30	40.30	-0.25%	-
Jul 3, 2025	39.85	40.40	39.85	40.40	40.40	2.41%	-
Jul 2, 2025	39.20	39.45	39.20	39.45	39.45	0.90%	-
Jul 1, 2025	40.00	40.00	39.10	39.10	39.10	-1.14%	-
Jun 30, 2025	39.80	39.80	39.40	39.55	39.55	-0.63%	-
Jun 27, 2025	39.85	40.15	39.80	39.80	39.80	0.89%	-
Jun 26, 2025	39.30	39.45	39.20	39.45	39.45	0.38%	-
Jun 25, 2025	39.50	39.60	39.30	39.30	39.30	0.38%	-
Jun 24, 2025	38.50	39.15	38.40	39.15	39.15	3.03%	-
Jun 23, 2025	38.40	38.40	37.95	38.00	38.00	-1.55%	-
Jun 20, 2025	38.15	38.60	38.15	38.60	38.60	1.18%	-
Jun 19, 2025	38.20	38.65	38.10	38.15	38.15	-0.26%	-