Skip to main content

Simon Property Group (NY: SPG )

156.49 +2.16 (+1.40%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 101.86 105.51 101.86 105.39 3,504,495 +4.15(+4.10%)
Mar 30, 2023 101.61 102.13 100.57 101.24 1,528,567 +0.91(+0.91%)
Mar 29, 2023 99.71 100.80 99.27 100.33 1,678,734 +2.30(+2.34%)
Mar 28, 2023 96.89 98.39 96.21 98.03 1,264,469 +0.80(+0.82%)
Mar 27, 2023 98.83 99.02 96.89 97.23 2,363,978 -0.17(-0.17%)
Mar 24, 2023 95.41 97.54 94.43 97.40 2,149,172 +1.04(+1.07%)
Mar 23, 2023 98.55 99.53 95.59 96.37 2,316,083 -1.82(-1.85%)
Mar 22, 2023 101.74 102.16 98.11 98.18 1,751,935 -4.53(-4.41%)
Mar 21, 2023 102.39 104.24 102.29 102.71 2,246,137 +1.88(+1.87%)
Mar 20, 2023 99.05 101.25 98.34 100.83 2,542,253 +2.65(+2.69%)
Mar 17, 2023 101.90 101.90 98.11 98.18 3,706,643 -4.60(-4.48%)
Mar 16, 2023 101.88 104.00 99.58 102.79 2,652,496 -0.46(-0.45%)
Mar 15, 2023 103.47 103.73 101.33 103.25 2,655,857 -2.36(-2.24%)
Mar 14, 2023 107.33 108.71 104.51 105.61 2,620,948 +0.73(+0.70%)
Mar 13, 2023 103.44 106.69 102.18 104.88 2,422,192 -0.08(-0.07%)
Mar 10, 2023 110.13 110.13 104.60 104.95 3,023,091 -5.46(-4.94%)
Mar 09, 2023 113.42 113.52 110.31 110.41 1,117,875 -2.90(-2.56%)
Mar 08, 2023 112.11 113.68 112.07 113.31 1,340,113 +1.46(+1.30%)
Mar 07, 2023 114.80 115.07 111.05 111.86 1,483,480 -3.00(-2.62%)
Mar 06, 2023 115.41 116.21 114.55 114.86 839,928 -0.21(-0.19%)
Mar 03, 2023 114.78 115.40 113.82 115.07 1,143,998 +1.14(+1.00%)
Mar 02, 2023 111.72 114.08 111.47 113.93 1,377,670 +1.48(+1.32%)
Mar 01, 2023 113.27 113.27 110.69 112.45 1,785,023 -0.78(-0.69%)
Feb 28, 2023 113.67 115.07 113.15 113.23 2,284,565 -0.39(-0.34%)
Feb 27, 2023 114.46 115.13 113.14 113.62 1,434,356 +0.63(+0.56%)
Feb 24, 2023 111.80 113.64 111.56 112.99 1,129,565 -0.44(-0.38%)
Feb 23, 2023 113.40 114.16 112.19 113.42 1,135,422 +1.11(+0.99%)
Feb 22, 2023 112.45 113.21 111.64 112.31 1,509,078 +0.45(+0.40%)
Feb 21, 2023 113.35 113.94 111.34 111.86 1,738,635 -2.82(-2.46%)
Feb 17, 2023 115.08 115.44 113.51 114.68 1,393,591 -0.64(-0.55%)
Feb 16, 2023 115.01 116.35 114.42 115.32 1,034,587 -1.09(-0.93%)
Feb 15, 2023 115.12 116.44 114.59 116.41 926,960 +0.10(+0.09%)
Feb 14, 2023 116.21 117.81 115.45 116.31 1,496,554 -0.34(-0.29%)
Feb 13, 2023 115.46 116.72 115.16 116.65 1,443,138 +1.33(+1.15%)
Feb 10, 2023 114.63 115.60 113.61 115.32 1,263,161 -0.06(-0.05%)
Feb 09, 2023 116.28 116.66 115.02 115.38 1,886,946 +0.16(+0.14%)
Feb 08, 2023 116.02 116.53 114.39 115.22 1,740,804 -1.54(-1.32%)
Feb 07, 2023 118.57 118.57 114.27 116.76 2,633,964 -2.54(-2.13%)
Feb 06, 2023 119.12 120.15 118.50 119.30 1,486,063 -1.08(-0.90%)
Feb 03, 2023 120.57 120.83 118.89 120.39 1,500,775 -1.84(-1.50%)
Feb 02, 2023 120.56 123.42 120.11 122.22 2,228,032 +2.65(+2.22%)
Feb 01, 2023 118.62 120.52 117.67 119.57 1,581,909 +0.44(+0.37%)
Jan 31, 2023 116.97 119.37 116.55 119.14 4,100,193 +2.33(+1.99%)
Jan 30, 2023 118.21 119.50 116.75 116.81 1,541,829 -2.47(-2.07%)
Jan 27, 2023 117.17 119.53 116.99 119.27 1,596,470 +2.11(+1.80%)
Jan 26, 2023 116.81 117.23 115.81 117.16 1,300,163 +1.06(+0.91%)
Jan 25, 2023 115.93 116.43 115.46 116.10 1,096,524 -0.24(-0.21%)
Jan 24, 2023 115.86 116.53 114.26 116.34 1,459,320 +0.44(+0.38%)
Jan 23, 2023 114.87 116.19 114.33 115.90 1,183,867 +1.22(+1.07%)
Jan 20, 2023 112.85 114.86 111.67 114.67 1,781,156 +2.52(+2.25%)
Jan 19, 2023 112.30 112.88 111.32 112.15 1,374,080 -1.22(-1.08%)
Jan 18, 2023 116.49 116.73 113.09 113.38 1,599,295 -2.57(-2.22%)
Jan 17, 2023 115.93 116.50 115.43 115.94 2,179,386 -0.51(-0.44%)
Jan 13, 2023 115.29 116.97 115.16 116.45 1,682,500 -0.39(-0.33%)
Jan 12, 2023 113.14 117.25 112.63 116.84 2,484,217 +4.29(+3.82%)
Jan 11, 2023 109.25 112.80 108.65 112.55 1,790,268 +4.18(+3.86%)
Jan 10, 2023 109.07 109.23 107.06 108.37 1,433,097 -1.36(-1.24%)
Jan 09, 2023 110.20 110.92 109.07 109.73 1,590,322 -0.51(-0.46%)
Jan 06, 2023 109.27 110.85 109.23 110.24 1,618,470 +1.34(+1.23%)
Jan 05, 2023 110.92 111.06 108.67 108.90 1,499,395 -3.47(-3.09%)
Jan 04, 2023 110.19 113.43 109.44 112.36 1,950,328 +3.36(+3.08%)
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.