SP Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	45.75	46.45	45.75	46.45	46.45	0.65%	-
Jan 29, 2026	46.65	46.65	46.15	46.15	46.15	-0.54%	-
Jan 28, 2026	46.10	46.40	45.80	46.40	46.40	1.64%	-
Jan 27, 2026	46.00	46.00	45.65	45.65	45.65	-2.14%	-
Jan 26, 2026	46.90	46.90	46.65	46.65	46.65	-1.37%	-
Jan 23, 2026	47.15	47.30	47.15	47.30	47.30	-9.04%	-
Jan 22, 2026	47.30	52.00	47.30	52.00	52.00	-0.95%	23
Jan 16, 2026	47.35	52.50	47.35	52.50	52.50	11.46%	23
Jan 15, 2026	47.15	47.15	47.00	47.10	47.10	0.32%	-
Jan 14, 2026	47.00	47.00	46.95	46.95	46.95	0.64%	-
Jan 13, 2026	46.50	46.65	46.40	46.65	46.65	0.86%	-
Jan 12, 2026	45.15	46.25	44.55	46.25	46.25	3.70%	-
Jan 9, 2026	44.30	44.60	44.20	44.60	44.60	1.02%	-
Jan 8, 2026	45.35	45.35	44.15	44.15	44.15	-2.97%	-
Jan 7, 2026	44.70	45.50	44.70	45.50	45.50	1.90%	-
Jan 6, 2026	44.65	44.80	44.40	44.65	44.65	0.90%	-
Jan 5, 2026	43.90	44.25	43.90	44.25	44.25	2.19%	-
Jan 2, 2026	44.15	44.15	43.30	43.30	43.30	-1.25%	-
Dec 30, 2025	43.80	43.85	43.45	43.85	43.85	0.57%	-
Dec 29, 2025	42.30	43.60	42.30	43.60	43.60	5.70%	-
Dec 23, 2025	39.95	41.25	39.60	41.25	41.25	3.51%	-
Dec 22, 2025	41.05	41.05	39.85	39.85	39.85	-2.57%	-
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%	-