FRA:SPG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	19.30	19.42	18.92	18.92	-	-2.47%	150
Jun 2, 2026	19.40	19.40	19.40	19.40	19.40	1.25%	-
Jun 1, 2026	19.16	19.16	19.16	19.16	19.16	0.63%	-
May 29, 2026	19.04	19.04	19.04	19.04	19.04	-1.70%	-
May 28, 2026	20.20	20.20	20.20	20.20	19.37	1.92%	-
May 27, 2026	19.70	19.82	19.70	19.82	19.01	-	150
May 26, 2026	20.10	20.10	19.82	19.82	19.01	-0.10%	72
May 25, 2026	19.84	19.84	19.84	19.84	19.02	-1.05%	-
May 22, 2026	20.05	20.05	20.05	20.05	19.23	2.30%	-
May 21, 2026	19.60	19.60	19.60	19.60	18.79	-0.10%	-
May 20, 2026	19.06	19.66	19.06	19.62	18.81	-1.01%	730
May 19, 2026	19.40	20.75	19.40	19.82	19.01	2.06%	880
May 18, 2026	19.02	19.42	18.96	19.42	18.62	2.43%	72
May 15, 2026	19.32	19.32	18.96	18.96	18.18	-1.25%	50
May 14, 2026	19.20	19.20	19.20	19.20	18.41	-2.14%	-
May 13, 2026	19.62	19.62	19.62	19.62	18.81	-2.39%	-
May 12, 2026	20.10	20.10	20.10	20.10	19.27	-1.47%	100
May 11, 2026	20.15	20.40	20.15	20.40	19.56	0.25%	100
May 8, 2026	20.35	20.35	20.35	20.35	19.51	0.49%	-
May 7, 2026	20.60	20.60	20.25	20.25	19.42	-0.74%	200
May 6, 2026	20.40	20.40	20.40	20.40	19.56	-	-
May 5, 2026	20.85	21.70	20.40	20.40	19.56	3.55%	902
May 4, 2026	19.70	19.70	19.70	19.70	18.89	-0.81%	20
Apr 30, 2026	19.36	19.86	19.36	19.86	19.04	2.69%	200
Apr 29, 2026	19.34	19.34	19.34	19.34	18.55	-1.53%	-
Apr 28, 2026	19.64	19.64	19.64	19.64	18.83	0.82%	-
Apr 27, 2026	19.48	19.48	19.48	19.48	18.68	2.20%	-
Apr 24, 2026	19.06	19.06	19.06	19.06	18.28	-1.14%	-
Apr 23, 2026	19.22	19.28	19.22	19.28	18.49	0.73%	260
Apr 22, 2026	19.14	19.14	19.14	19.14	18.35	0.74%	-
Apr 21, 2026	18.40	19.00	18.40	19.00	18.22	1.71%	3,000
Apr 20, 2026	18.74	18.74	18.68	18.68	17.91	1.41%	1,200
Apr 17, 2026	18.42	18.42	18.42	18.42	17.66	-1.29%	-
Apr 16, 2026	18.22	18.66	18.22	18.66	17.89	1.86%	2,000
Apr 15, 2026	17.92	18.32	17.92	18.32	17.57	2.35%	3,000
Apr 14, 2026	17.90	17.90	17.90	17.90	17.16	4.80%	-
Apr 13, 2026	17.08	17.08	17.08	17.08	16.38	-1.84%	-
Apr 10, 2026	16.84	17.40	16.84	17.40	16.69	-0.34%	1,203
Apr 9, 2026	17.50	17.58	17.46	17.46	16.74	-0.57%	1,528
Apr 8, 2026	17.18	17.76	17.18	17.56	16.84	3.78%	2,326
Apr 7, 2026	16.92	16.92	16.92	16.92	16.22	-4.41%	-
Apr 2, 2026	17.70	17.70	17.70	17.70	16.97	-1.56%	-
Apr 1, 2026	17.98	17.98	17.98	17.98	17.24	-0.22%	-
Mar 31, 2026	17.80	18.02	17.80	18.02	17.28	0.90%	45
Mar 30, 2026	18.18	18.28	17.86	17.86	17.13	-5.30%	12,570
Mar 27, 2026	18.78	18.86	18.78	18.86	18.09	-1.26%	400
Mar 26, 2026	19.70	19.70	19.04	19.10	18.32	-4.50%	1,400
Mar 25, 2026	19.30	20.00	19.30	20.00	19.18	3.20%	1,200
Mar 24, 2026	18.82	19.38	18.82	19.38	18.58	4.08%	250
Mar 23, 2026	18.26	18.94	18.20	18.62	17.85	1.09%	5,050