Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2023	119.21	121.71	119.19	121.51	2,363,886	+2.07(+1.74%)
Nov 29, 2023	119.84	121.14	119.27	119.44	1,183,665	+0.64(+0.54%)
Nov 28, 2023	118.22	119.08	117.24	118.80	1,181,609	+0.38(+0.32%)
Nov 27, 2023	117.57	118.89	116.68	118.42	1,056,049	+0.85(+0.72%)
Nov 24, 2023	117.92	118.21	116.72	117.57	788,911	-0.25(-0.21%)
Nov 22, 2023	119.39	119.39	117.24	117.83	1,223,291	-0.63(-0.53%)
Nov 21, 2023	118.86	118.86	117.82	118.46	1,247,417	-0.97(-0.81%)
Nov 20, 2023	118.32	119.57	117.17	119.43	1,319,495	+1.04(+0.88%)
Nov 17, 2023	118.06	118.49	117.37	118.39	1,152,452	+1.23(+1.05%)
Nov 16, 2023	117.34	117.53	116.48	117.16	1,306,974	-0.12(-0.10%)
Nov 15, 2023	117.24	118.09	116.47	117.28	1,668,511	-0.24(-0.21%)
Nov 14, 2023	115.41	119.22	115.39	117.52	2,164,178	+5.11(+4.54%)
Nov 13, 2023	111.47	112.58	110.39	112.42	1,358,446	+0.20(+0.18%)
Nov 10, 2023	111.70	112.42	110.33	112.21	932,129	+1.50(+1.35%)
Nov 09, 2023	112.77	112.77	110.35	110.71	1,238,195	-1.61(-1.43%)
Nov 08, 2023	112.52	112.82	111.78	112.32	936,629	+0.19(+0.17%)
Nov 07, 2023	113.72	113.72	111.35	112.12	1,706,454	-1.79(-1.57%)
Nov 06, 2023	114.65	114.71	113.05	113.91	1,258,463	-0.79(-0.69%)
Nov 03, 2023	114.84	116.58	114.51	114.70	2,010,979	+1.99(+1.77%)
Nov 02, 2023	111.16	113.19	110.98	112.71	2,106,664	+3.26(+2.98%)
Nov 01, 2023	107.99	109.79	106.99	109.45	2,138,379	+2.53(+2.37%)
Oct 31, 2023	103.53	107.13	102.09	106.92	2,450,445	+4.44(+4.33%)
Oct 30, 2023	102.72	103.80	101.42	102.48	1,498,403	+0.77(+0.76%)
Oct 27, 2023	103.79	103.79	101.24	101.71	1,793,371	-1.73(-1.67%)
Oct 26, 2023	102.24	104.29	102.24	103.44	1,427,167	+1.30(+1.28%)
Oct 25, 2023	102.87	103.11	101.93	102.14	1,505,923	-0.96(-0.93%)
Oct 24, 2023	103.28	104.40	102.90	103.10	1,563,807	+0.74(+0.72%)
Oct 23, 2023	102.40	103.80	102.00	102.36	1,603,975	-0.92(-0.89%)
Oct 20, 2023	104.03	104.50	103.22	103.28	1,548,570	-0.34(-0.33%)
Oct 19, 2023	105.07	106.05	103.55	103.62	1,615,481	-1.99(-1.89%)
Oct 18, 2023	106.55	106.71	105.43	105.61	1,330,658	-1.56(-1.45%)
Oct 17, 2023	104.78	107.88	104.78	107.17	1,511,337	+1.77(+1.68%)
Oct 16, 2023	105.08	105.98	104.22	105.40	1,269,976	+1.27(+1.21%)
Oct 13, 2023	104.97	105.10	103.51	104.14	1,541,275	-0.31(-0.30%)
Oct 12, 2023	105.13	105.13	103.91	104.45	1,649,011	-0.95(-0.91%)
Oct 11, 2023	104.21	105.67	104.20	105.40	1,520,112	+2.12(+2.05%)
Oct 10, 2023	102.59	104.13	102.18	103.28	1,047,396	+0.69(+0.67%)
Oct 09, 2023	100.89	102.98	100.56	102.59	906,665	+1.00(+0.99%)
Oct 06, 2023	100.96	102.50	100.04	101.59	1,155,039	-0.13(-0.12%)
Oct 05, 2023	101.34	102.04	100.79	101.71	1,113,675	+0.10(+0.10%)
Oct 04, 2023	101.06	101.78	100.00	101.62	1,331,463	+1.04(+1.04%)
Oct 03, 2023	101.19	101.63	99.35	100.58	2,262,790	-1.23(-1.20%)
Oct 02, 2023	104.59	105.27	101.46	101.80	2,135,299	-3.31(-3.15%)
Sep 29, 2023	107.17	107.69	104.20	105.11	2,290,764	-0.78(-0.73%)
Sep 28, 2023	105.72	106.12	104.81	105.89	2,039,175	+0.62(+0.59%)
Sep 27, 2023	106.62	107.39	105.16	105.26	2,442,237	-0.94(-0.88%)
Sep 26, 2023	108.03	108.46	106.08	106.20	2,290,011	-2.90(-2.66%)
Sep 25, 2023	108.21	109.61	108.75	109.10	1,620,249	+0.44(+0.40%)
Sep 22, 2023	108.84	109.83	108.35	108.66	1,629,664	+0.04(+0.04%)
Sep 21, 2023	110.00	110.57	108.57	108.62	2,452,067	-2.06(-1.86%)
Sep 20, 2023	112.20	112.85	110.67	110.68	1,603,944	-0.49(-0.44%)
Sep 19, 2023	110.93	111.74	110.47	111.17	1,161,970	+0.01(+0.01%)
Sep 18, 2023	113.18	113.20	111.15	111.16	1,371,829	-2.10(-1.85%)
Sep 15, 2023	114.09	114.18	113.09	113.26	2,960,839	-0.94(-0.83%)
Sep 14, 2023	112.58	114.47	112.58	114.21	1,672,448	+2.54(+2.27%)
Sep 13, 2023	112.40	112.40	111.18	111.67	1,492,263	-0.69(-0.61%)
Sep 12, 2023	111.16	112.94	111.08	112.36	1,350,522	+0.72(+0.64%)
Sep 11, 2023	111.64	112.23	111.02	111.64	1,392,227	+0.12(+0.10%)
Sep 08, 2023	111.36	111.64	110.83	111.52	1,050,884	+0.17(+0.15%)
Sep 07, 2023	110.60	111.75	110.09	111.36	1,626,779	+0.58(+0.53%)
Sep 06, 2023	109.45	110.97	109.34	110.77	2,007,809	+0.78(+0.70%)
Sep 05, 2023	109.86	110.60	109.47	110.00	2,285,839	+0.03(+0.03%)
Sep 01, 2023	109.44	110.25	109.41	109.97	1,364,779	+1.36(+1.25%)
Aug 31, 2023	108.54	108.96	107.94	108.61	1,644,116	-0.02(-0.02%)
Aug 30, 2023	108.67	109.40	107.80	108.63	809,372	-0.02(-0.02%)
Aug 29, 2023	106.88	108.70	106.23	108.65	1,134,629	+1.78(+1.67%)
Aug 28, 2023	106.34	107.90	106.34	106.87	940,976	+0.90(+0.85%)
Aug 25, 2023	106.14	106.60	105.18	105.97	1,129,510	+0.07(+0.06%)
Aug 24, 2023	106.82	107.69	105.60	105.90	1,830,253	-0.94(-0.88%)
Aug 23, 2023	106.39	107.54	105.81	106.84	2,081,251	+0.68(+0.64%)
Aug 22, 2023	108.66	108.66	106.05	106.16	1,832,401	-1.71(-1.59%)
Aug 21, 2023	110.56	111.01	107.76	107.87	1,481,597	-2.76(-2.49%)
Aug 18, 2023	108.62	110.95	108.41	110.63	1,222,876	+1.39(+1.27%)
Aug 17, 2023	110.90	111.60	109.18	109.24	1,246,789	-1.40(-1.26%)
Aug 16, 2023	112.85	112.85	110.60	110.64	1,225,277	-2.16(-1.92%)
Aug 15, 2023	112.69	113.41	112.00	112.80	880,298	-1.10(-0.97%)
Aug 14, 2023	113.15	114.40	113.11	113.90	827,935	+0.14(+0.13%)
Aug 11, 2023	112.77	113.88	112.63	113.76	924,677	+0.02(+0.02%)
Aug 10, 2023	114.41	115.25	113.22	113.74	1,238,608	+0.05(+0.04%)
Aug 09, 2023	113.72	114.41	113.03	113.69	1,047,943	-0.19(-0.17%)
Aug 08, 2023	113.47	114.46	112.79	113.88	929,839	-0.63(-0.55%)
Aug 07, 2023	113.43	114.79	113.27	114.51	1,095,878	+1.31(+1.16%)
Aug 04, 2023	113.68	115.68	112.58	113.20	1,607,259	-0.08(-0.07%)
Aug 03, 2023	113.53	114.53	109.24	113.28	3,099,344	-5.45(-4.59%)
Aug 02, 2023	118.87	119.24	118.15	118.72	1,156,950	-1.32(-1.10%)
Aug 01, 2023	119.09	120.27	118.68	120.05	1,470,248	+0.80(+0.67%)
Jul 31, 2023	119.13	120.14	118.65	119.24	1,359,948	+0.11(+0.10%)
Jul 28, 2023	118.92	119.44	118.24	119.13	1,117,327	+1.42(+1.20%)
Jul 27, 2023	119.59	120.16	117.69	117.71	1,475,978	-1.12(-0.94%)
Jul 26, 2023	118.15	119.35	117.75	118.83	1,033,638	+0.46(+0.39%)
Jul 25, 2023	119.55	119.93	118.33	118.37	1,268,112	-0.69(-0.58%)
Jul 24, 2023	118.36	119.48	118.15	119.06	1,067,244	+0.73(+0.61%)
Jul 21, 2023	118.83	119.50	118.14	118.33	1,182,381	-0.10(-0.08%)
Jul 20, 2023	118.03	118.64	116.68	118.43	1,239,364	+0.33(+0.28%)
Jul 19, 2023	116.75	118.82	116.71	118.10	1,439,699	+1.81(+1.56%)
Jul 18, 2023	115.92	116.80	115.50	116.29	1,384,729	-0.12(-0.11%)
Jul 17, 2023	115.14	116.73	114.67	116.42	1,241,565	+0.35(+0.31%)
Jul 14, 2023	116.28	116.44	115.11	116.06	946,333	-0.54(-0.46%)
Jul 13, 2023	117.16	117.23	115.81	116.60	1,673,862	-0.58(-0.49%)
Jul 12, 2023	119.04	119.28	117.14	117.17	2,043,219	-0.54(-0.46%)
Jul 11, 2023	116.30	117.98	115.68	117.72	1,723,799	+1.97(+1.70%)
Jul 10, 2023	113.58	115.81	113.14	115.75	1,522,094	+2.30(+2.02%)
Jul 07, 2023	113.01	114.42	112.80	113.45	1,505,178	-0.53(-0.46%)
Jul 06, 2023	112.58	114.09	111.66	113.98	1,938,933	+0.85(+0.75%)
Jul 05, 2023	111.35	113.90	110.59	113.13	1,826,702	+1.12(+1.00%)
Jul 03, 2023	110.14	112.66	110.04	112.01	1,079,090	+1.49(+1.35%)
Jun 30, 2023	111.24	111.83	109.05	110.51	3,289,847	+0.69(+0.63%)
Jun 29, 2023	107.49	109.82	107.18	109.82	1,362,336	+1.89(+1.75%)
Jun 28, 2023	108.32	108.40	106.88	107.94	1,457,068	-0.27(-0.25%)
Jun 27, 2023	106.26	108.42	105.59	108.21	1,409,582	+1.91(+1.80%)
Jun 26, 2023	102.93	106.37	102.44	106.29	1,638,088	+3.19(+3.09%)
Jun 23, 2023	103.36	103.97	102.07	103.11	3,458,496	-1.28(-1.23%)
Jun 22, 2023	106.01	106.15	103.10	104.39	1,219,773	-1.58(-1.49%)
Jun 21, 2023	105.50	106.60	104.93	105.97	1,608,882	+0.00(+0.00%)
Jun 20, 2023	107.64	107.64	105.34	105.97	1,873,586	-1.97(-1.83%)
Jun 16, 2023	107.40	108.42	106.09	107.94	3,184,344	+1.79(+1.69%)
Jun 15, 2023	105.73	106.18	104.87	106.15	1,472,760	+4.56(+4.49%)
May 08, 2023	102.76	103.20	101.48	101.58	1,222,190	-1.46(-1.41%)
May 05, 2023	102.85	103.84	102.12	103.04	1,425,355	+1.60(+1.58%)
May 04, 2023	101.02	101.77	99.61	101.44	1,723,647	+0.24(+0.24%)
May 03, 2023	106.29	106.29	100.98	101.20	2,224,660	-4.20(-3.98%)
May 02, 2023	105.83	106.24	103.13	105.39	1,807,732	-1.35(-1.27%)
May 01, 2023	106.29	108.12	106.29	106.75	1,416,562	+0.16(+0.15%)
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%)
Feb 01, 2023	118.53	120.43	117.58	119.48	1,583,059	+0.43(+0.37%)
Jan 31, 2023	116.89	119.28	116.46	119.05	4,103,173	+2.33(+1.99%)
Jan 30, 2023	118.12	119.41	116.67	116.72	1,542,950	-2.47(-2.07%)
Jan 27, 2023	117.08	119.44	116.91	119.19	1,597,631	+2.11(+1.80%)
Jan 26, 2023	116.72	117.15	115.73	117.08	1,301,108	+1.06(+0.91%)
Jan 25, 2023	115.84	116.35	115.38	116.02	1,097,321	-0.24(-0.21%)
Jan 24, 2023	115.78	116.44	114.17	116.26	1,460,381	+0.45(+0.38%)
Jan 23, 2023	114.79	116.11	114.25	115.81	1,184,728	+1.22(+1.07%)
Jan 20, 2023	112.77	114.78	111.59	114.59	1,782,451	+2.52(+2.25%)
Jan 19, 2023	112.22	112.79	111.24	112.07	1,375,080	-1.22(-1.08%)
Jan 18, 2023	116.41	116.64	113.01	113.29	1,600,458	-2.57(-2.22%)
Jan 17, 2023	115.84	116.42	115.34	115.86	2,180,970	-0.51(-0.44%)
Jan 13, 2023	115.20	116.88	115.07	116.37	1,683,723	-0.39(-0.33%)
Jan 12, 2023	113.06	117.17	112.55	116.76	2,486,023	+4.29(+3.82%)
Jan 11, 2023	109.17	112.72	108.57	112.47	1,791,569	+4.18(+3.86%)
Jan 10, 2023	108.99	109.15	106.98	108.29	1,434,139	-1.36(-1.24%)
Jan 09, 2023	110.12	110.84	108.99	109.65	1,591,478	-0.51(-0.46%)
Jan 06, 2023	109.19	110.77	109.15	110.16	1,619,647	+1.34(+1.23%)
Jan 05, 2023	110.84	110.98	108.59	108.82	1,500,485	-3.47(-3.09%)
Jan 04, 2023	110.11	113.35	109.36	112.28	1,951,746	+3.36(+3.08%)
Jan 03, 2023	109.48	110.45	107.71	108.93	1,416,466	+0.06(+0.05%)
Dec 30, 2022	108.02	109.22	107.24	108.87	1,365,339	+0.15(+0.14%)
Dec 29, 2022	107.45	109.04	106.88	108.72	1,049,135	+2.09(+1.96%)
Dec 28, 2022	109.67	110.18	106.42	106.63	1,061,457	-2.82(-2.57%)
Dec 27, 2022	109.41	109.85	108.55	109.45	1,331,766	+0.18(+0.16%)
Dec 23, 2022	107.67	109.31	107.18	109.27	734,169	+1.44(+1.33%)
Dec 22, 2022	107.02	107.91	105.69	107.83	1,167,114	-0.18(-0.16%)
Dec 21, 2022	108.43	109.45	107.75	108.01	1,440,845	+0.82(+0.77%)
Dec 20, 2022	106.58	107.51	105.46	107.19	1,236,969	+0.04(+0.04%)
Dec 19, 2022	107.66	108.27	105.82	107.15	1,476,286	-0.65(-0.60%)
Dec 16, 2022	107.58	108.35	106.44	107.80	4,229,605	-1.75(-1.60%)
Dec 15, 2022	109.64	110.11	108.27	109.55	2,080,778	-1.39(-1.25%)
Dec 14, 2022	111.56	112.88	110.26	110.94	1,920,564	-0.49(-0.44%)
Dec 13, 2022	111.64	113.02	109.98	111.43	2,575,569	+1.50(+1.37%)
Dec 12, 2022	108.20	110.03	107.08	109.93	1,831,922	+1.73(+1.60%)
Dec 09, 2022	108.24	108.95	107.59	108.20	1,254,462	-0.34(-0.32%)
Dec 08, 2022	109.79	109.96	108.01	108.54	2,132,631	-0.12(-0.11%)
Dec 07, 2022	107.35	109.85	107.03	108.66	2,539,244	+0.72(+0.67%)
Dec 06, 2022	107.84	108.66	106.52	107.94	2,430,098	+0.52(+0.48%)
Dec 05, 2022	108.14	108.94	107.14	107.42	1,594,955	-1.51(-1.38%)
Dec 02, 2022	107.35	109.56	107.25	108.92	1,904,526	+0.30(+0.28%)

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.

Simon Property Group (NY: SPG )

Historical Prices

Sections

Services

The Ridgway Record

Ridgway, PA (15853)

Today

Tonight

Simon Property Group (NY: SPG )

Historical Prices

Sections

Services

The Ridgway Record