Skip to main content

Simon Property Group (NY: SPG )

151.79 +0.01 (+0.01%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 124.90 126.00 124.24 125.01 3,257,691 -0.46(-0.37%)
Oct 28, 2021 123.28 125.56 122.67 125.47 1,908,951 +2.72(+2.22%)
Oct 27, 2021 124.81 124.81 122.56 122.75 1,381,201 -2.08(-1.67%)
Oct 26, 2021 125.37 124.83 2,314,685 -0.39(-0.31%)
Oct 25, 2021 123.66 125.28 122.60 125.22 1,801,617 +1.44(+1.16%)
Oct 22, 2021 123.48 124.17 122.81 123.78 1,427,953 +1.01(+0.82%)
Oct 21, 2021 123.24 123.70 122.28 122.78 1,603,564 -0.85(-0.69%)
Oct 20, 2021 121.28 123.65 121.16 123.63 1,810,416 +1.81(+1.48%)
Oct 19, 2021 123.66 123.67 121.69 121.82 2,004,081 -1.44(-1.17%)
Oct 18, 2021 119.64 123.48 119.31 123.26 3,909,859 +3.67(+3.07%)
Oct 15, 2021 119.40 120.81 118.83 119.59 2,864,997 +0.76(+0.64%)
Oct 14, 2021 117.91 119.31 117.28 118.83 2,675,847 +1.86(+1.59%)
Oct 13, 2021 115.14 117.32 114.47 116.97 3,511,905 +2.03(+1.77%)
Oct 12, 2021 112.81 115.35 112.00 114.94 1,552,234 +1.83(+1.62%)
Oct 11, 2021 112.37 114.01 111.74 113.11 1,268,482 +0.46(+0.41%)
Oct 08, 2021 114.27 115.22 112.38 112.64 2,011,149 -1.65(-1.44%)
Oct 07, 2021 113.45 116.16 113.39 114.29 2,108,790 +1.19(+1.06%)
Oct 06, 2021 111.10 113.13 109.68 113.10 2,578,332 +1.04(+0.93%)
Oct 05, 2021 112.78 112.81 111.23 112.06 1,758,477 -0.73(-0.65%)
Oct 04, 2021 113.17 114.28 112.23 112.79 1,744,297 -0.76(-0.67%)
Oct 01, 2021 112.20 114.42 111.00 113.55 2,533,235 +2.70(+2.44%)
Sep 30, 2021 114.71 114.71 110.38 110.84 3,581,284 -3.31(-2.90%)
Sep 29, 2021 114.31 114.72 113.60 114.15 1,273,481 +0.12(+0.10%)
Sep 28, 2021 114.35 115.24 113.59 114.03 1,924,392 -0.38(-0.33%)
Sep 27, 2021 114.84 117.05 114.29 114.41 2,297,975 +0.26(+0.22%)
Sep 24, 2021 114.84 116.20 114.13 114.15 1,597,385 -1.08(-0.94%)
Sep 23, 2021 114.71 116.39 114.56 115.24 2,771,798 +1.26(+1.11%)
Sep 22, 2021 112.92 115.05 112.45 113.97 2,292,869 +2.78(+2.50%)
Sep 21, 2021 111.50 113.09 111.17 111.19 1,895,191 +0.73(+0.66%)
Sep 20, 2021 109.30 111.18 108.38 110.46 2,960,564 -1.49(-1.33%)
Sep 17, 2021 112.76 113.69 111.85 111.95 3,700,342 -1.19(-1.06%)
Sep 16, 2021 112.46 114.09 111.85 113.15 1,521,459 +1.30(+1.16%)
Sep 15, 2021 110.43 112.55 109.75 111.85 1,830,582 +1.36(+1.23%)
Sep 14, 2021 112.11 112.57 109.75 110.50 1,514,410 -1.33(-1.19%)
Sep 13, 2021 110.59 112.47 109.46 111.83 2,161,724 +2.75(+2.52%)
Sep 10, 2021 111.95 111.99 109.07 109.08 2,206,546 -2.34(-2.10%)
Sep 09, 2021 111.51 112.70 110.84 111.42 1,874,741 -1.28(-1.14%)
Sep 08, 2021 113.00 114.14 111.53 112.70 1,988,189 -0.80(-0.71%)
Sep 07, 2021 113.82 114.44 112.36 113.50 2,121,041 -0.99(-0.86%)
Sep 03, 2021 114.84 114.84 113.22 114.48 1,892,302 -0.57(-0.49%)
Sep 02, 2021 114.77 115.86 114.18 115.05 2,205,193 +0.51(+0.45%)
Sep 01, 2021 113.39 115.07 113.23 114.53 2,023,133 +1.15(+1.01%)
Aug 31, 2021 112.24 114.02 111.97 113.39 2,758,196 +0.88(+0.78%)
Aug 30, 2021 112.84 113.02 111.26 112.51 1,693,446 -0.24(-0.21%)
Aug 27, 2021 111.81 113.98 111.62 112.75 2,005,999 +2.23(+2.02%)
Aug 26, 2021 111.67 111.95 110.17 110.51 1,504,535 -1.27(-1.13%)
Aug 25, 2021 111.83 113.45 111.01 111.78 2,070,783 -0.02(-0.02%)
Aug 24, 2021 109.98 111.91 109.83 111.79 2,195,617 +2.61(+2.40%)
Aug 23, 2021 109.31 110.56 108.73 109.18 2,503,845 +0.58(+0.54%)
Aug 20, 2021 107.36 109.15 106.78 108.60 2,017,656 +0.26(+0.24%)
Aug 19, 2021 106.30 108.98 106.26 108.34 2,346,782 +0.39(+0.36%)
Aug 18, 2021 107.53 109.35 106.34 107.95 1,766,096 -0.09(-0.09%)
Aug 17, 2021 108.98 109.07 106.20 108.04 2,566,130 -2.41(-2.18%)
Aug 16, 2021 112.00 112.73 110.10 110.45 2,132,360 -2.28(-2.02%)
Aug 13, 2021 113.32 113.72 112.32 112.73 1,709,266 -0.15(-0.13%)
Aug 12, 2021 112.81 113.24 111.53 112.88 2,173,245 +0.29(+0.25%)
Aug 11, 2021 112.12 113.07 110.62 112.59 1,678,517 +1.18(+1.06%)
Aug 10, 2021 111.90 112.61 110.71 111.41 2,001,932 -0.63(-0.56%)
Aug 09, 2021 113.33 113.39 111.92 112.05 1,959,344 -1.97(-1.73%)
Aug 06, 2021 113.48 114.74 113.03 114.02 2,709,966 +0.99(+0.87%)
Aug 05, 2021 109.74 113.64 109.20 113.03 3,973,553 +4.50(+4.14%)
Aug 04, 2021 109.69 111.60 108.17 108.54 3,691,131 -0.71(-0.65%)
Aug 03, 2021 108.78 110.45 107.14 109.25 3,991,556 +2.72(+2.55%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.