SPG.JOSPG.JO
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $1883.00 | $1883.00 | $1824.00 | $1856.00 | 292,953 |
| 1/14/2026 | $1821.00 | $1859.00 | $1821.00 | $1852.00 | 431,281 |
| 1/13/2026 | $1821.00 | $1859.00 | $1821.00 | $1848.00 | 542,979 |
| 1/12/2026 | $1895.00 | $1901.00 | $1834.00 | $1849.00 | 485,443 |
| 1/9/2026 | $1884.00 | $1913.00 | $1876.00 | $1902.00 | 927,238 |
| 1/8/2026 | $1897.00 | $1904.00 | $1870.00 | $1888.00 | 627,849 |
| 1/7/2026 | $1885.00 | $1894.00 | $1872.00 | $1889.00 | 658,220 |
| 1/6/2026 | $1892.00 | $1901.00 | $1870.00 | $1894.00 | 555,009 |
| 1/5/2026 | $1911.00 | $1911.00 | $1880.00 | $1901.00 | 408,004 |
| 1/2/2026 | $1905.00 | $1923.00 | $1883.00 | $1901.00 | 960,318 |
| 12/31/2025 | $1903.00 | $1903.00 | $1890.00 | $1890.00 | 26,536 |
| 12/30/2025 | $1888.00 | $1900.00 | $1866.00 | $1888.00 | 360,126 |
| 12/29/2025 | $1808.00 | $1882.00 | $1808.00 | $1874.00 | 263,535 |
| 12/24/2025 | $1886.00 | $1886.00 | $1867.00 | $1874.00 | 45,233 |
| 12/23/2025 | $1871.00 | $1875.00 | $1862.00 | $1874.00 | 280,383 |
| 12/22/2025 | $1869.00 | $1875.00 | $1843.00 | $1874.00 | 662,504 |
| 12/19/2025 | $1820.00 | $1869.00 | $1810.00 | $1869.00 | 2.54M |
| 12/18/2025 | $1891.00 | $1900.00 | $1821.00 | $1842.00 | 1.24M |
| 12/17/2025 | $1901.00 | $1901.00 | $1864.00 | $1888.00 | 360,694 |
| 12/15/2025 | $1919.00 | $1932.00 | $1896.00 | $1899.00 | 978,318 |
| 12/12/2025 | $1885.00 | $1915.00 | $1884.00 | $1902.00 | 1.26M |
| 12/11/2025 | $1899.00 | $1903.00 | $1883.00 | $1899.00 | 542,833 |
| 12/10/2025 | $1908.00 | $1908.00 | $1880.00 | $1899.00 | 327,790 |
| 12/9/2025 | $1959.00 | $1959.00 | $1862.00 | $1891.00 | 786,607 |
| 12/8/2025 | $1920.00 | $2011.00 | $1901.00 | $1909.00 | 1.12M |
| 12/5/2025 | $1949.00 | $2043.00 | $1949.00 | $2013.00 | 1.37M |
| 12/4/2025 | $2045.00 | $2098.00 | $2007.00 | $2012.00 | 1.45M |
| 12/3/2025 | $1955.00 | $2046.00 | $1850.00 | $2039.00 | 1.27M |
| 12/2/2025 | $1893.00 | $1949.00 | $1856.00 | $1900.00 | 769,147 |
| 12/1/2025 | $1897.00 | $1919.00 | $1887.00 | $1891.00 | 1.19M |
| 11/28/2025 | $1865.00 | $1904.00 | $1860.00 | $1903.00 | 768,748 |
| 11/27/2025 | $1900.00 | $1900.00 | $1845.00 | $1862.00 | 930,854 |
| 11/26/2025 | $1849.00 | $1887.00 | $1849.00 | $1882.00 | 411,060 |
| 11/25/2025 | $1856.00 | $1857.00 | $1807.00 | $1847.00 | 356,701 |
| 11/24/2025 | $1834.00 | $1853.00 | $1820.00 | $1844.00 | 408,190 |
| 11/21/2025 | $1830.00 | $1845.00 | $1789.00 | $1820.00 | 1.64M |
| 11/20/2025 | $1849.00 | $1854.00 | $1815.00 | $1828.00 | 735,065 |
| 11/19/2025 | $1741.00 | $1787.00 | $1740.00 | $1779.00 | 526,270 |
| 11/18/2025 | $1742.00 | $1770.00 | $1722.00 | $1749.00 | 565,287 |
| 11/17/2025 | $1753.00 | $1769.00 | $1742.00 | $1745.00 | 88,092 |
| 11/14/2025 | $1746.00 | $1746.00 | $1703.00 | $1737.00 | 348,290 |
| 11/13/2025 | $1729.00 | $1775.00 | $1726.00 | $1744.00 | 1.08M |
| 11/12/2025 | $1670.00 | $1747.00 | $1670.00 | $1740.00 | 1.36M |
| 11/11/2025 | $1675.00 | $1726.00 | $1671.00 | $1722.00 | 1.05M |
| 11/10/2025 | $1696.00 | $1710.00 | $1656.00 | $1661.00 | 506,108 |
| 11/7/2025 | $1698.00 | $1729.00 | $1665.00 | $1688.00 | 1.35M |
| 11/6/2025 | $1697.00 | $1739.00 | $1684.00 | $1729.00 | 2.14M |
| 11/5/2025 | $1634.00 | $1720.00 | $1634.00 | $1713.00 | 533,496 |
| 11/4/2025 | $1644.00 | $1645.00 | $1613.00 | $1640.00 | 2.03M |
| 11/3/2025 | $1650.00 | $1650.00 | $1600.00 | $1637.00 | 636,368 |
| 10/31/2025 | $1536.00 | $1654.00 | $1536.00 | $1605.00 | 2.00M |
| 10/30/2025 | $1556.00 | $1607.00 | $1550.00 | $1589.00 | 1.16M |
| 10/29/2025 | $1551.00 | $1569.00 | $1550.00 | $1559.00 | 555,927 |
| 10/28/2025 | $1531.00 | $1564.00 | $1501.00 | $1560.00 | 951,233 |
| 10/27/2025 | $1523.00 | $1542.00 | $1515.00 | $1525.00 | 1.90M |
| 10/24/2025 | $1490.00 | $1555.00 | $1490.00 | $1523.00 | 892,630 |
| 10/23/2025 | $1540.00 | $1556.00 | $1517.00 | $1544.00 | 1.64M |
| 10/22/2025 | $1507.00 | $1561.00 | $1504.00 | $1551.00 | 926,144 |
| 10/21/2025 | $1563.00 | $1565.00 | $1495.00 | $1510.00 | 1.26M |
| 10/20/2025 | $1556.00 | $1563.00 | $1530.00 | $1556.00 | 394,933 |