FRA:SPG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 23, 2026	19.16	19.22	19.16	19.22	-	0.42%	3,000
Apr 22, 2026	19.14	19.14	19.14	19.14	19.14	0.74%	-
Apr 21, 2026	18.40	19.00	18.40	19.00	19.00	1.71%	3,000
Apr 20, 2026	18.74	18.74	18.68	18.68	18.68	1.41%	1,200
Apr 17, 2026	18.42	18.42	18.42	18.42	18.42	-1.29%	-
Apr 16, 2026	18.22	18.66	18.22	18.66	18.66	1.86%	2,000
Apr 15, 2026	17.92	18.32	17.92	18.32	18.32	2.35%	3,000
Apr 14, 2026	17.90	17.90	17.90	17.90	17.90	4.80%	-
Apr 13, 2026	17.08	17.08	17.08	17.08	17.08	-1.84%	-
Apr 10, 2026	16.84	17.40	16.84	17.40	17.40	-0.34%	1,203
Apr 9, 2026	17.50	17.58	17.46	17.46	17.46	-0.57%	1,528
Apr 8, 2026	17.18	17.76	17.18	17.56	17.56	3.78%	2,326
Apr 7, 2026	16.92	16.92	16.92	16.92	16.92	-4.41%	-
Apr 2, 2026	17.70	17.70	17.70	17.70	17.70	-1.56%	-
Apr 1, 2026	17.98	17.98	17.98	17.98	17.98	-0.22%	-
Mar 31, 2026	17.80	18.02	17.80	18.02	18.02	0.90%	45
Mar 30, 2026	18.18	18.28	17.86	17.86	17.86	-5.30%	12,570
Mar 27, 2026	18.78	18.86	18.78	18.86	18.86	-1.26%	400
Mar 26, 2026	19.70	19.70	19.04	19.10	19.10	-4.50%	1,400
Mar 25, 2026	19.30	20.00	19.30	20.00	20.00	3.20%	1,200
Mar 24, 2026	18.82	19.38	18.82	19.38	19.38	4.08%	250
Mar 23, 2026	18.26	18.94	18.20	18.62	18.62	1.09%	5,050
Mar 20, 2026	18.82	18.82	18.42	18.42	18.42	-1.92%	2,445
Mar 19, 2026	17.52	18.80	17.52	18.78	18.78	7.31%	4,750
Mar 18, 2026	16.92	17.72	16.92	17.50	17.50	4.79%	1,690
Mar 17, 2026	16.50	16.74	16.10	16.70	16.70	9.44%	5,780
Mar 16, 2026	15.26	15.26	15.26	15.26	15.26	-0.91%	-
Mar 13, 2026	14.82	15.40	14.82	15.40	15.40	2.80%	1,260
Mar 12, 2026	14.98	14.98	14.98	14.98	14.98	-0.93%	-
Mar 11, 2026	14.96	15.12	14.96	15.12	15.12	-0.53%	1,180
Mar 10, 2026	15.20	15.20	15.20	15.20	15.20	-	-
Mar 9, 2026	15.38	15.38	15.20	15.20	15.20	-1.68%	1,593
Mar 6, 2026	15.46	15.46	15.46	15.46	15.46	1.98%	-
Mar 5, 2026	15.16	15.16	15.16	15.16	15.16	0.53%	-
Mar 4, 2026	15.08	15.08	15.08	15.08	15.08	-1.31%	-
Mar 3, 2026	15.28	15.28	15.28	15.28	15.28	-	-
Mar 2, 2026	15.86	15.86	15.28	15.28	15.28	-3.05%	1,300
Feb 27, 2026	15.76	15.76	15.76	15.76	15.76	3.01%	-
Feb 26, 2026	15.30	15.30	15.30	15.30	15.30	0.13%	-
Feb 25, 2026	15.28	15.28	15.28	15.28	15.28	0.13%	-
Feb 24, 2026	15.26	15.26	15.26	15.26	15.26	-0.13%	-
Feb 23, 2026	15.28	15.28	15.28	15.28	15.28	-0.52%	-
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