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 (%)
Apr 28, 2023 103.97 106.91 103.97 106.59 1,520,584 +2.56(+2.46%)
Apr 27, 2023 102.22 104.57 102.00 104.03 1,031,264 +2.13(+2.09%)
Apr 26, 2023 102.75 103.51 101.24 101.90 1,078,627 -0.83(-0.81%)
Apr 25, 2023 102.79 103.34 102.06 102.73 860,466 -0.95(-0.92%)
Apr 24, 2023 104.20 104.38 102.36 103.68 908,009 -0.40(-0.39%)
Apr 21, 2023 104.58 104.65 103.27 104.09 819,065 -0.10(-0.10%)
Apr 20, 2023 104.56 104.94 103.35 104.19 1,061,158 -1.21(-1.15%)
Apr 19, 2023 103.76 105.80 103.44 105.40 1,138,549 +0.72(+0.68%)
Apr 18, 2023 105.06 105.40 104.17 104.69 1,047,043 -0.05(-0.04%)
Apr 17, 2023 101.60 104.75 101.51 104.73 1,557,493 +3.56(+3.52%)
Apr 14, 2023 103.06 103.96 100.31 101.17 1,917,774 -1.30(-1.27%)
Apr 13, 2023 102.84 103.00 101.40 102.47 1,323,172 -0.54(-0.52%)
Apr 12, 2023 104.78 104.92 102.84 103.00 1,400,957 -0.61(-0.59%)
Apr 11, 2023 103.85 104.46 102.84 103.62 1,176,356 +0.56(+0.55%)
Apr 10, 2023 102.98 103.69 101.51 103.05 1,168,249 -0.20(-0.19%)
Apr 06, 2023 103.76 104.00 102.27 103.25 1,217,469 -0.17(-0.16%)
Apr 05, 2023 103.96 104.41 102.34 103.42 1,662,212 -1.28(-1.22%)
Apr 04, 2023 105.91 106.04 103.61 104.70 1,305,695 -1.04(-0.99%)
Apr 03, 2023 105.84 107.04 104.45 105.74 2,290,892 +0.42(+0.40%)
Mar 31, 2023 101.78 105.43 101.78 105.32 3,507,043 +4.15(+4.10%)
Mar 30, 2023 101.54 102.06 100.49 101.17 1,529,678 +0.91(+0.91%)
Mar 29, 2023 99.64 100.73 99.20 100.26 1,679,954 +2.30(+2.34%)
Mar 28, 2023 96.82 98.32 96.14 97.96 1,265,388 +0.80(+0.82%)
Mar 27, 2023 98.76 98.95 96.82 97.16 2,365,697 -0.17(-0.17%)
Mar 24, 2023 95.34 97.47 94.36 97.33 2,150,734 +1.03(+1.07%)
Mar 23, 2023 98.48 99.46 95.52 96.30 2,317,766 -1.82(-1.85%)
Mar 22, 2023 101.67 102.08 98.04 98.11 1,753,208 -4.52(-4.41%)
Mar 21, 2023 102.32 104.16 102.22 102.64 2,247,769 +1.88(+1.87%)
Mar 20, 2023 98.98 101.18 98.27 100.76 2,544,100 +2.64(+2.69%)
Mar 17, 2023 101.83 101.83 98.04 98.11 3,709,337 -4.60(-4.48%)
Mar 16, 2023 101.81 103.93 99.51 102.71 2,654,424 -0.46(-0.45%)
Mar 15, 2023 103.40 103.66 101.26 103.17 2,657,787 -2.36(-2.24%)
Mar 14, 2023 107.26 108.63 104.43 105.53 2,622,853 +0.73(+0.70%)
Mar 13, 2023 103.36 106.61 102.10 104.80 2,423,952 -0.08(-0.07%)
Mar 10, 2023 110.05 110.05 104.53 104.88 3,025,288 -5.46(-4.95%)
Mar 09, 2023 113.34 113.44 110.23 110.33 1,118,688 -2.90(-2.56%)
Mar 08, 2023 112.02 113.60 111.99 113.23 1,341,087 +1.45(+1.30%)
Mar 07, 2023 114.71 114.99 110.97 111.77 1,484,558 -3.00(-2.62%)
Mar 06, 2023 115.32 116.13 114.47 114.78 840,539 -0.21(-0.19%)
Mar 03, 2023 114.69 115.31 113.74 114.99 1,144,830 +1.14(+1.00%)
Mar 02, 2023 111.64 114.00 111.39 113.85 1,378,671 +1.48(+1.32%)
Mar 01, 2023 113.19 113.19 110.61 112.37 1,786,321 -0.78(-0.69%)
Feb 28, 2023 113.59 114.99 113.07 113.14 2,286,226 -0.39(-0.34%)
Feb 27, 2023 114.38 115.05 113.05 113.53 1,435,398 +0.63(+0.56%)
Feb 24, 2023 111.72 113.55 111.48 112.91 1,130,386 -0.44(-0.38%)
Feb 23, 2023 113.32 114.07 112.11 113.34 1,136,247 +1.11(+0.99%)
Feb 22, 2023 112.37 113.13 111.56 112.23 1,510,175 +0.44(+0.40%)
Feb 21, 2023 113.27 113.86 111.26 111.78 1,739,899 -2.82(-2.46%)
Feb 17, 2023 115.00 115.36 113.42 114.60 1,394,604 -0.64(-0.56%)
Feb 16, 2023 114.92 116.27 114.33 115.24 1,035,339 -1.08(-0.93%)
Feb 15, 2023 115.04 116.35 114.51 116.32 927,634 +0.10(+0.09%)
Feb 14, 2023 116.13 117.72 115.37 116.22 1,497,641 -0.34(-0.29%)
Feb 13, 2023 115.38 116.63 115.07 116.56 1,444,187 +1.33(+1.15%)
Feb 10, 2023 114.55 115.52 113.53 115.24 1,264,079 -0.06(-0.05%)
Feb 09, 2023 116.19 116.57 114.93 115.30 1,888,318 +0.16(+0.14%)
Feb 08, 2023 115.94 116.44 114.30 115.14 1,742,070 -1.54(-1.32%)
Feb 07, 2023 118.48 118.48 114.18 116.68 2,635,879 -2.54(-2.13%)
Feb 06, 2023 119.03 120.06 118.42 119.22 1,487,143 -1.08(-0.90%)
Feb 03, 2023 120.48 120.74 118.81 120.30 1,501,866 -1.84(-1.50%)
Feb 02, 2023 120.48 123.33 120.02 122.14 2,229,652 +2.65(+2.22%)
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.