FRA:SPG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2026	15.36	15.36	15.36	15.36	15.36	-0.78%	-
Feb 19, 2026	15.48	15.48	15.48	15.48	15.48	0.13%	-
Feb 18, 2026	15.46	15.46	15.46	15.46	15.46	-0.26%	-
Feb 17, 2026	15.50	15.50	15.50	15.50	15.50	-1.65%	-
Feb 16, 2026	15.76	15.76	15.76	15.76	15.76	-1.13%	-
Feb 13, 2026	15.76	15.94	15.76	15.94	15.94	-1.48%	20
Feb 12, 2026	16.36	16.36	16.18	16.18	16.18	-3.00%	600
Feb 11, 2026	16.76	16.76	16.68	16.68	16.68	1.21%	830
Feb 10, 2026	16.48	16.48	16.48	16.48	16.48	-1.44%	-
Feb 9, 2026	16.72	16.92	16.70	16.72	16.72	1.46%	1,510
Feb 6, 2026	16.48	16.48	16.48	16.48	16.48	1.60%	-
Feb 5, 2026	16.22	16.22	16.22	16.22	16.22	-1.58%	-
Feb 4, 2026	16.66	16.66	16.46	16.48	16.48	-3.06%	127
Feb 3, 2026	17.64	17.64	17.00	17.00	17.00	-2.30%	274
Feb 2, 2026	17.40	17.40	17.40	17.40	17.40	0.46%	-
Jan 30, 2026	17.32	17.32	17.32	17.32	17.32	-0.46%	-
Jan 29, 2026	17.34	17.40	17.34	17.40	17.40	-1.69%	70
Jan 28, 2026	17.74	17.74	17.70	17.70	17.70	-1.56%	714
Jan 27, 2026	17.98	17.98	17.98	17.98	17.98	-	-
Jan 26, 2026	17.98	17.98	17.98	17.98	17.98	0.67%	-
Jan 23, 2026	17.86	17.86	17.86	17.86	17.86	0.68%	-
Jan 22, 2026	17.74	17.74	17.74	17.74	17.74	-0.22%	-
Jan 21, 2026	17.78	17.78	17.78	17.78	17.78	1.02%	-
Jan 20, 2026	17.90	17.90	17.60	17.60	17.60	-2.76%	160
Jan 19, 2026	18.10	18.10	18.10	18.10	18.10	-0.55%	-
Jan 16, 2026	18.50	18.50	18.20	18.20	18.20	0.66%	1,615
Jan 15, 2026	18.08	18.08	18.08	18.08	18.08	-1.20%	-
Jan 14, 2026	18.10	18.30	18.10	18.30	18.30	0.99%	500
Jan 13, 2026	18.12	18.12	18.12	18.12	18.12	-0.77%	-
Jan 12, 2026	18.26	18.26	18.26	18.26	18.26	-0.22%	-
Jan 9, 2026	17.76	18.30	17.76	18.30	18.30	1.55%	245
Jan 8, 2026	18.10	18.10	18.02	18.02	18.02	-3.64%	1,150
Jan 7, 2026	18.70	18.70	18.70	18.70	18.70	-5.65%	-
Jan 6, 2026	19.82	19.82	19.82	19.82	19.82	0.51%	-
Jan 5, 2026	19.72	19.72	19.72	19.72	19.72	-1.30%	-
Jan 2, 2026	19.98	19.98	19.98	19.98	19.98	7.65%	-
Dec 30, 2025	18.56	18.56	18.56	18.56	18.56	0.76%	-
Dec 29, 2025	18.86	18.86	18.24	18.42	18.42	-3.76%	655
Dec 23, 2025	18.18	19.14	18.18	19.14	19.14	4.13%	607
Dec 22, 2025	17.82	18.38	17.82	18.38	18.38	0.55%	364
Dec 19, 2025	18.28	18.28	18.28	18.28	18.28	-1.72%	-
Dec 18, 2025	18.16	18.60	18.16	18.60	18.60	3.56%	70
Dec 17, 2025	17.96	17.96	17.96	17.96	17.96	-2.39%	-
Dec 16, 2025	18.40	18.40	18.40	18.40	18.40	-1.08%	-
Dec 15, 2025	18.40	18.60	18.40	18.60	18.60	-1.48%	184
Dec 12, 2025	18.88	18.88	18.88	18.88	18.88	1.94%	-
Dec 11, 2025	18.52	18.52	18.52	18.52	18.52	-1.59%	-
Dec 10, 2025	18.82	18.82	18.82	18.82	18.82	-1.67%	-
Dec 9, 2025	18.94	19.20	18.94	19.14	19.14	0.63%	1,042
Dec 8, 2025	19.02	19.02	19.02	19.02	19.02	-3.65%	-