Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2026-02-06	Z	SPG	199.99	201.40	197.83	199.60	2.41	2,322,281	22,772	199.61	200.44
2026-02-05	Z	SPG	196.56	197.93	194.39	197.26	1.52	1,877,248	21,013	193.05	198.80
2026-02-04	Z	SPG	190.38	196.59	190.22	195.59	6.413	1,989,150	21,726	195.30	196.50
2026-02-03	Z	SPG	190.54	191.535	186.20	189.42	-2.003	2,276,872	29,202	188.50	191.10
2026-02-02	Z	SPG	191.92	193.50	190.62	191.22	-0.08	2,151,372	25,264	187.00	192.60
2026-01-30	Z	SPG	189.85	192.25	189.28	191.31	1.67	3,019,819	23,401	191.31	192.38
2026-01-29	Z	SPG	185.33	189.80	183.7432	189.80	5.89	1,687,200	20,574	188.68	189.82
2026-01-28	Z	SPG	184.75	185.745	183.36	183.76	-0.72	1,326,364	16,758	183.50	186.21
2026-01-27	Z	SPG	185.48	185.77	183.16	184.56	-0.80	1,021,787	14,127	183.35	184.00
2026-01-26	Z	SPG	185.19	185.99	183.73	185.33	0.594	976,941	13,364	173.15	185.90
2026-01-23	Z	SPG	184.57	185.76	183.60	184.73	-0.314	833,505	11,857	183.92	184.97
2026-01-22	Z	SPG	184.91	187.93	183.87	185.10	-0.03	1,440,418	17,670	184.34	185.76
2026-01-21	Z	SPG	185.79	186.46	184.555	185.17	0.74	2,352,344	20,774	184.00	186.00
2026-01-20	Z	SPG	185.86	185.86	183.30	184.32	-0.58	3,051,355	25,874	184.33	185.08
2026-01-19	Z	SPG	181.59	185.105	180.17	184.92	2.645	0	0	184.05	185.31
2026-01-16	Z	SPG	181.59	185.105	180.17	184.92	2.645	1,707,212	17,167	184.05	185.31
2026-01-15	Z	SPG	186.95	186.95	181.35	182.31	-3.445	2,103,887	23,204	182.07	183.25
2026-01-14	Z	SPG	184.17	186.08	182.26	185.72	1.3475	1,886,141	18,149	184.99	185.89
2026-01-13	Z	SPG	184.855	185.92	182.77	184.38	-0.4175	1,369,004	17,152	183.89	184.95
2026-01-12	Z	SPG	184.21	185.12	183.11	184.83	0.18	1,344,263	13,949	184.06	185.31
2026-01-09	Z	SPG	184.72	186.025	184.13	184.69	-0.33	1,169,325	15,249	184.22	185.58
2026-01-08	Z	SPG	183.36	187.44	183.36	184.98	0.99	1,630,793	18,881	184.55	185.45
2026-01-07	Z	SPG	186.65	187.70	183.91	183.95	-2.34	1,203,792	18,628	183.27	184.87
2026-01-06	Z	SPG	182.15	186.965	182.00	186.30	3.15	1,203,962	17,560	175.00	188.75
2026-01-05	Z	SPG	183.06	185.1951	183.06	183.11	-0.82	1,480,585	16,794	177.64	183.40
2026-01-02	Z	SPG	184.47	185.86	182.88	183.97	-1.1325	987,616	15,652	180.93	186.84
2026-01-01	Z	SPG	186.67	187.00	185.05	185.11	-1.7375	0	0	184.87	186.12
2025-12-31	Z	SPG	186.67	187.00	185.05	185.11	-1.7375	1,096,535	12,505	184.87	186.12
2025-12-30	Z	SPG	187.41	187.95	186.24	186.83	-0.765	768,447	12,085	185.08	204.45
2025-12-29	Z	SPG	188.53	188.71	187.0937	187.62	-0.105	746,392	12,883	187.23	188.79
2025-12-26	Z	SPG	188.32	188.91	186.40	187.71	-0.725	492,010	9,306	186.09	187.95
2025-12-25	Z	SPG	188.16	189.05	187.89	188.29	0.825	0	0	187.65	190.17
2025-12-24	Z	SPG	188.16	189.05	187.89	188.29	0.825	437,166	7,326	187.65	190.17
2025-12-23	Z	SPG	186.55	187.74	185.77	187.60	0.97	937,941	14,285	186.94	187.99
2025-12-22	Z	SPG	184.17	186.97	183.6301	186.66	1.767	1,160,896	14,189	186.26	187.15
2025-12-19	Z	SPG	185.03	185.52	183.95	184.93	-0.197	4,492,179	16,311	184.93	185.00
2025-12-18	Z	SPG	184.99	187.08	183.5525	185.07	0.83	1,144,308	15,393	184.67	188.34
2025-12-17	Z	SPG	182.98	184.85	182.40	184.22	1.75	1,442,604	16,323	184.25	184.50
2025-12-16	Z	SPG	184.71	184.86	182.25	182.53	-1.637	1,583,421	15,019	179.33	182.68
2025-12-15	Z	SPG	182.65	184.36	182.26	184.17	2.08	1,498,943	15,381	181.65	189.20
2025-12-12	Z	SPG	182.54	183.44	181.64	182.02	0.167	1,239,778	16,922	181.02	183.21
2025-12-11	Z	SPG	182.30	183.00	181.145	181.85	0.28	1,451,465	17,192	180.00	182.56
2025-12-10	Z	SPG	179.33	183.20	179.255	181.65	2.70	2,038,537	19,688	179.57	183.75
2025-12-09	Z	SPG	180.52	182.36	180.46	181.05	0.99	1,522,239	20,624	180.81	198.20
2025-12-08	Z	SPG	182.25	183.125	179.945	180.07	-2.43	1,840,264	18,771	180.40	183.00
2025-12-05	Z	SPG	182.69	183.7191	182.15	182.56	-0.80	1,642,367	12,903	178.81	195.62
2025-12-04	Z	SPG	182.22	183.915	182.17	183.32	1.04	1,285,805	14,087	181.77	184.78
2025-12-03	Z	SPG	182.50	183.6268	182.27	182.30	0.11	1,791,659	16,201	177.62	187.00
2025-12-02	Z	SPG	185.57	185.87	181.345	182.17	-2.96	1,242,682	18,233	165.54	195.26
2025-12-01	Z	SPG	185.00	186.25	184.655	185.14	-1.20	1,073,301	13,882	184.69	194.99
2025-11-28	Z	SPG	185.06	187.20	184.4151	186.32	0.785	506,306	8,196	186.00	187.01
2025-11-27	Z	SPG	184.58	186.91	184.58	185.56	0.459	0	0	181.96	189.69
2025-11-26	Z	SPG	184.58	186.91	184.58	185.56	0.459	1,180,067	14,029	181.96	189.69
2025-11-25	Z	SPG	183.43	186.70	183.185	185.13	2.506	1,368,125	16,500	184.54	186.12
2025-11-24	Z	SPG	183.08	183.49	181.46	182.66	-0.54	1,425,895	12,469	181.99	183.55
2025-11-21	Z	SPG	180.70	183.47	180.31	183.08	3.05	1,331,585	16,501	166.44	185.24
2025-11-20	Z	SPG	182.70	184.13	179.92	180.07	-0.07	1,184,714	15,867	180.09	184.83
2025-11-19	Z	SPG	182.12	182.585	180.10	180.13	-1.77	1,132,426	13,771	163.65	182.58
2025-11-18	Z	SPG	180.27	182.16	179.78	181.93	0.92	945,470	15,022	174.12	187.08
2025-11-17	Z	SPG	183.63	183.63	179.86	180.99	-1.69	1,418,172	14,974	178.55	182.87
2025-11-14	Z	SPG	183.83	184.0663	181.48	182.73	-0.93	792,083	12,371	182.27	183.70
2025-11-13	Z	SPG	183.00	185.14	182.78	183.61	-0.24	1,467,791	19,108	110.00	187.99
2025-11-12	Z	SPG	184.34	185.37	183.77	183.81	-1.14	1,479,971	17,060	182.66	184.26
2025-11-11	Z	SPG	183.86	185.68	183.86	185.00	2.06	1,252,042	13,496	184.26	185.57
2025-11-10	Z	SPG	184.38	184.82	182.30	182.94	-0.62	1,282,291	14,705	182.20	183.78