Skip to main content

Simon Property Group (NY: SPG )

156.49 +2.16 (+1.40%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2008 47.18 48.35 46.68 47.18 4,774,671 +0.29(+0.62%)
Mar 28, 2008 47.61 48.02 46.73 46.89 4,000,009 -0.77(-1.62%)
Mar 27, 2008 47.95 49.09 47.54 47.67 4,570,086 -0.08(-0.17%)
Mar 26, 2008 48.24 48.47 47.57 47.75 4,025,505 -0.65(-1.34%)
Mar 25, 2008 47.07 48.49 46.85 48.40 5,352,738 +1.25(+2.66%)
Mar 24, 2008 48.40 48.89 47.05 47.14 7,436,444 -1.11(-2.30%)
Mar 21, 2008 46.67 48.36 45.57 48.26 6,014,277 +0.00(+0.00%)
Mar 20, 2008 46.67 48.36 45.57 48.26 6,014,277 +1.83(+3.95%)
Mar 19, 2008 48.25 48.25 46.29 46.42 6,705,878 -1.01(-2.12%)
Mar 18, 2008 46.30 47.43 45.23 47.43 6,411,320 +2.83(+6.35%)
Mar 17, 2008 43.10 45.19 42.72 44.59 4,934,403 +0.80(+1.83%)
Mar 14, 2008 45.00 45.31 42.61 43.79 4,748,340 -1.06(-2.36%)
Mar 13, 2008 43.17 45.14 42.50 44.85 5,170,186 +0.91(+2.07%)
Mar 12, 2008 44.90 45.90 43.79 43.94 5,206,610 -1.46(-3.21%)
Mar 11, 2008 42.57 45.55 42.57 45.40 6,660,367 +3.68(+8.83%)
Mar 10, 2008 42.68 42.83 41.64 41.71 3,461,613 -1.01(-2.35%)
Mar 07, 2008 41.75 43.00 41.09 42.72 5,154,463 +0.89(+2.14%)
Mar 06, 2008 43.68 43.90 41.70 41.83 4,597,886 -2.15(-4.90%)
Mar 05, 2008 43.99 44.62 43.25 43.98 3,883,104 +0.48(+1.11%)
Mar 04, 2008 42.64 43.87 42.42 43.50 5,612,703 +0.37(+0.86%)
Mar 03, 2008 42.43 43.13 41.87 43.13 5,771,973 +0.57(+1.34%)
Feb 29, 2008 43.16 43.45 42.38 42.56 3,778,508 -1.01(-2.32%)
Feb 28, 2008 44.10 44.37 43.53 43.57 2,736,035 -1.00(-2.23%)
Feb 27, 2008 44.69 45.13 44.14 44.56 3,081,583 -0.31(-0.69%)
Feb 26, 2008 45.01 45.32 44.50 44.87 4,906,960 -0.41(-0.90%)
Feb 25, 2008 43.55 45.35 42.79 45.28 4,949,297 +1.67(+3.82%)
Feb 22, 2008 42.78 43.61 41.93 43.61 3,758,705 +1.09(+2.57%)
Feb 21, 2008 43.17 43.57 42.17 42.52 5,052,927 -0.63(-1.46%)
Feb 20, 2008 41.89 43.15 41.71 43.15 2,689,541 +0.81(+1.92%)
Feb 19, 2008 43.04 43.71 41.87 42.34 2,826,278 -0.58(-1.35%)
Feb 18, 2008 42.87 43.18 41.87 42.92 0 +0.00(+0.00%)
Feb 15, 2008 42.87 43.18 41.87 42.92 3,622,352 -0.04(-0.08%)
Feb 14, 2008 43.57 43.60 42.58 42.95 4,909,833 -0.30(-0.70%)
Feb 13, 2008 43.96 44.56 42.31 43.26 5,098,029 -0.45(-1.03%)
Feb 12, 2008 42.83 43.93 42.65 43.71 3,530,492 +1.25(+2.95%)
Feb 11, 2008 42.66 43.33 41.69 42.46 3,634,273 -0.13(-0.31%)
Feb 08, 2008 44.06 44.24 41.69 42.59 5,019,574 -1.88(-4.23%)
Feb 07, 2008 43.40 44.47 42.80 44.47 5,706,514 +0.75(+1.71%)
Feb 06, 2008 45.30 45.47 43.67 43.72 5,592,589 -1.43(-3.16%)
Feb 05, 2008 47.07 47.07 45.06 45.15 6,118,974 -2.67(-5.59%)
Feb 04, 2008 48.50 48.65 47.07 47.82 5,468,964 -0.68(-1.40%)
Feb 01, 2008 45.37 48.63 45.37 48.50 7,719,138 +3.11(+6.85%)
Jan 31, 2008 44.03 45.39 43.14 45.39 5,483,078 +1.28(+2.91%)
Jan 30, 2008 44.45 46.30 43.67 44.11 5,538,183 -0.44(-0.99%)
Jan 29, 2008 45.18 45.28 43.73 44.55 4,686,355 -0.34(-0.75%)
Jan 28, 2008 43.95 45.07 42.88 44.88 5,143,469 +0.91(+2.07%)
Jan 25, 2008 44.93 45.60 43.61 43.97 5,215,835 -0.61(-1.38%)
Jan 24, 2008 45.27 45.81 44.02 44.59 6,701,861 -1.21(-2.65%)
Jan 23, 2008 41.89 46.00 41.64 45.80 10,745,146 +3.35(+7.90%)
Jan 22, 2008 38.11 43.04 37.99 42.45 11,720,702 +2.74(+6.89%)
Jan 21, 2008 40.75 41.35 38.81 39.71 0 +0.00(+0.00%)
Jan 18, 2008 40.75 41.35 38.81 39.71 6,201,831 -0.68(-1.68%)
Jan 17, 2008 40.84 41.39 39.66 40.39 6,610,068 -0.40(-0.98%)
Jan 16, 2008 39.97 41.62 39.92 40.80 5,454,908 +0.59(+1.47%)
Jan 15, 2008 40.64 40.94 39.73 40.21 4,992,793 -1.28(-3.08%)
Jan 14, 2008 42.08 42.42 40.38 41.49 4,083,424 -0.17(-0.41%)
Jan 11, 2008 41.21 42.29 40.38 41.66 7,440,949 +0.15(+0.35%)
Jan 10, 2008 40.12 42.57 39.08 41.51 7,736,535 +1.01(+2.50%)
Jan 09, 2008 39.25 40.54 38.34 40.50 7,430,357 +1.20(+3.06%)
Jan 08, 2008 41.39 42.64 39.20 39.30 6,450,775 -1.95(-4.73%)
Jan 07, 2008 40.73 41.68 39.66 41.25 5,569,068 +0.84(+2.09%)
Jan 04, 2008 42.30 42.37 40.08 40.40 9,778,701 -2.22(-5.21%)
Jan 03, 2008 43.78 44.28 42.45 42.62 4,527,717 -0.99(-2.27%)
Jan 02, 2008 44.17 44.50 42.93 43.61 4,074,065 -0.50(-1.13%)
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.