FRA:SPG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 26, 2026	20.10	20.10	20.10	20.10	-	-0.50%	1,217
Aug 25, 2026	20.25	20.25	20.15	20.20	20.20	-0.98%	1,217
Aug 24, 2026	20.40	20.40	20.40	20.40	20.40	-	-
Aug 21, 2026	20.20	20.40	20.20	20.40	20.40	2.93%	200
Aug 20, 2026	19.82	19.82	19.82	19.82	19.82	-0.60%	-
Aug 19, 2026	19.76	19.94	19.76	19.94	19.94	2.26%	100
Aug 18, 2026	19.50	19.50	19.50	19.50	19.50	-2.21%	-
Aug 17, 2026	19.94	19.94	19.94	19.94	19.94	-0.30%	600
Aug 14, 2026	20.00	20.00	20.00	20.00	20.00	-0.25%	600
Aug 13, 2026	20.40	20.40	20.05	20.05	20.05	1.06%	600
Aug 12, 2026	19.84	19.84	19.84	19.84	19.84	-2.98%	-
Aug 11, 2026	20.45	20.45	20.45	20.45	20.45	1.49%	10
Aug 10, 2026	20.05	20.15	20.05	20.15	20.15	-	10
Aug 7, 2026	19.58	20.15	19.58	20.15	20.15	3.97%	700
Aug 6, 2026	19.18	19.70	19.10	19.38	19.38	0.31%	1,450
Aug 5, 2026	19.24	19.44	19.24	19.32	19.32	4.09%	2,600
Aug 4, 2026	18.56	18.56	18.56	18.56	18.56	1.20%	-
Aug 3, 2026	18.34	18.34	18.34	18.34	18.34	-	-
Jul 31, 2026	18.34	18.34	18.34	18.34	18.34	-1.61%	-
Jul 30, 2026	18.64	18.64	18.64	18.64	18.64	-2.00%	-
Jul 29, 2026	18.56	19.04	18.56	19.02	19.02	5.90%	1,200
Jul 28, 2026	17.96	17.96	17.96	17.96	17.96	0.67%	-
Jul 27, 2026	17.84	17.84	17.84	17.84	17.84	-1.44%	-
Jul 24, 2026	17.44	18.10	17.44	18.10	18.10	2.61%	500
Jul 23, 2026	17.64	17.64	17.64	17.64	17.64	-0.11%	-
Jul 22, 2026	17.66	17.66	17.66	17.66	17.66	-0.45%	-
Jul 21, 2026	17.74	17.74	17.74	17.74	17.74	-0.67%	-
Jul 20, 2026	17.86	17.86	17.86	17.86	17.86	-0.33%	-
Jul 17, 2026	17.92	17.92	17.92	17.92	17.92	-2.18%	-
Jul 16, 2026	17.74	18.32	17.74	18.32	18.32	2.81%	1,000
Jul 15, 2026	17.82	17.82	17.82	17.82	17.82	-0.78%	-
Jul 14, 2026	17.96	17.96	17.96	17.96	17.96	-1.10%	-
Jul 13, 2026	18.16	18.16	18.16	18.16	18.16	0.44%	-
Jul 10, 2026	18.08	18.08	18.08	18.08	18.08	2.84%	-
Jul 9, 2026	17.58	17.58	17.58	17.58	17.58	-1.35%	-
Jul 8, 2026	18.08	18.08	17.82	17.82	17.82	-0.56%	3,006
Jul 7, 2026	17.92	17.92	17.92	17.92	17.92	-2.50%	-
Jul 6, 2026	18.28	18.38	18.20	18.38	18.38	-1.50%	3,276
Jul 3, 2026	18.66	18.66	18.66	18.66	18.66	-2.00%	-
Jul 2, 2026	19.04	19.04	19.04	19.04	19.04	-1.24%	-
Jul 1, 2026	19.28	19.28	19.28	19.28	19.28	-0.82%	-
Jun 30, 2026	18.96	19.44	18.96	19.44	19.44	3.08%	1,150
Jun 29, 2026	18.86	18.86	18.86	18.86	18.86	2.61%	-
Jun 26, 2026	18.38	18.38	18.38	18.38	18.38	-0.76%	-
Jun 25, 2026	18.46	18.52	18.44	18.52	18.52	0.43%	1,160
Jun 24, 2026	18.44	18.44	18.44	18.44	18.44	-0.97%	-
Jun 23, 2026	18.36	18.62	18.36	18.62	18.62	0.11%	3
Jun 22, 2026	18.60	18.60	18.60	18.60	18.60	-0.32%	-
Jun 19, 2026	18.58	18.66	18.58	18.66	18.66	1.08%	50
Jun 18, 2026	18.36	18.46	18.36	18.46	18.46	1.10%	22