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, 2011 56.77 57.59 56.77 57.27 2,729,776 +0.26(+0.45%)
Mar 30, 2011 57.01 57.01 57.01 57.01 3,289,724 +0.40(+0.71%)
Mar 29, 2011 56.23 56.67 55.49 56.61 2,424,228 +0.42(+0.75%)
Mar 28, 2011 55.98 56.50 55.95 56.19 2,406,843 +0.27(+0.48%)
Mar 25, 2011 55.44 56.13 55.26 55.92 2,013,512 +0.51(+0.93%)
Mar 24, 2011 55.24 55.61 54.70 55.41 2,524,979 +0.43(+0.78%)
Mar 23, 2011 55.93 55.95 54.87 54.98 2,944,476 -1.08(-1.93%)
Mar 22, 2011 56.20 56.36 55.75 56.06 2,973,562 -0.21(-0.37%)
Mar 21, 2011 56.45 56.71 56.23 56.27 2,626,363 +0.76(+1.37%)
Mar 18, 2011 55.89 56.15 55.31 55.51 4,299,309 +0.34(+0.62%)
Mar 17, 2011 55.79 55.89 54.68 55.17 3,547,872 +0.18(+0.32%)
Mar 16, 2011 55.90 56.02 54.61 55.00 3,333,535 -1.05(-1.88%)
Mar 15, 2011 56.08 56.57 56.01 56.05 3,417,393 -0.40(-0.71%)
Mar 14, 2011 56.69 57.04 56.31 56.45 2,620,375 -0.66(-1.15%)
Mar 11, 2011 56.36 57.20 56.11 57.11 2,166,064 +0.79(+1.39%)
Mar 10, 2011 56.42 56.82 56.21 56.32 2,486,677 -0.60(-1.06%)
Mar 09, 2011 57.12 57.60 56.67 56.93 2,168,313 -0.38(-0.66%)
Mar 08, 2011 56.83 57.66 56.72 57.30 2,174,621 +0.68(+1.21%)
Mar 07, 2011 57.26 57.45 56.25 56.62 1,816,170 -0.37(-0.66%)
Mar 04, 2011 57.21 57.59 56.58 56.99 2,048,018 -0.39(-0.68%)
Mar 03, 2011 57.01 57.47 56.98 57.38 2,503,117 +1.04(+1.85%)
Mar 02, 2011 57.21 57.60 56.25 56.34 3,480,197 -0.86(-1.50%)
Mar 01, 2011 58.96 59.05 57.17 57.20 4,150,333 -1.60(-2.73%)
Feb 28, 2011 57.33 58.93 57.33 58.81 3,872,876 +1.64(+2.86%)
Feb 25, 2011 56.74 57.22 56.50 57.17 3,953,342 +0.72(+1.27%)
Feb 24, 2011 57.16 57.16 55.71 56.46 2,910,817 -0.72(-1.25%)
Feb 23, 2011 57.50 57.99 56.55 57.17 3,691,207 -0.48(-0.83%)
Feb 22, 2011 57.12 58.03 57.11 57.65 3,352,999 -0.03(-0.06%)
Feb 18, 2011 57.99 57.99 57.26 57.68 2,632,836 -0.10(-0.18%)
Feb 17, 2011 57.47 57.87 57.35 57.79 1,577,419 +0.17(+0.30%)
Feb 16, 2011 57.43 57.92 57.24 57.61 2,390,887 +0.51(+0.90%)
Feb 15, 2011 56.89 57.63 56.72 57.10 1,660,825 -0.10(-0.17%)
Feb 14, 2011 57.42 57.50 56.65 57.20 2,243,693 -0.07(-0.12%)
Feb 11, 2011 56.81 57.42 56.55 57.27 2,335,991 +0.40(+0.70%)
Feb 10, 2011 56.29 57.08 56.12 56.87 3,248,710 +0.51(+0.90%)
Feb 09, 2011 56.36 56.70 56.02 56.36 2,375,638 -0.01(-0.01%)
Feb 08, 2011 55.84 56.40 55.56 56.36 3,094,891 +0.66(+1.18%)
Feb 07, 2011 55.02 55.74 54.95 55.71 5,177,862 +0.83(+1.51%)
Feb 04, 2011 55.29 55.69 54.57 54.88 4,571,513 -0.65(-1.17%)
Feb 03, 2011 54.43 55.65 54.43 55.53 4,024,105 +0.97(+1.78%)
Feb 02, 2011 54.28 54.88 54.01 54.56 3,146,900 +0.21(+0.39%)
Feb 01, 2011 54.12 54.51 53.45 54.35 3,138,531 +0.54(+1.01%)
Jan 31, 2011 53.08 53.91 53.08 53.81 2,521,657 +0.79(+1.48%)
Jan 28, 2011 53.88 54.16 52.80 53.02 3,163,600 -0.73(-1.36%)
Jan 27, 2011 53.63 53.87 53.04 53.75 2,952,742 +0.34(+0.64%)
Jan 26, 2011 53.42 53.67 52.86 53.42 2,715,074 +0.08(+0.15%)
Jan 25, 2011 52.91 53.38 52.53 53.34 3,363,420 +0.43(+0.81%)
Jan 24, 2011 52.99 53.07 52.35 52.91 2,753,933 +0.12(+0.22%)
Jan 21, 2011 52.61 52.79 52.26 52.79 2,703,353 +0.40(+0.76%)
Jan 20, 2011 52.35 53.00 52.25 52.39 2,531,586 +0.03(+0.05%)
Jan 19, 2011 52.99 53.02 52.08 52.37 3,252,412 -0.56(-1.06%)
Jan 18, 2011 52.43 52.93 52.05 52.93 2,648,987 +0.45(+0.86%)
Jan 14, 2011 52.03 52.49 51.72 52.48 2,426,393 +0.42(+0.80%)
Jan 13, 2011 51.74 52.12 51.46 52.06 2,010,595 +0.23(+0.45%)
Jan 12, 2011 52.15 52.37 51.53 51.82 3,355,203 +0.07(+0.14%)
Jan 11, 2011 52.05 52.46 51.61 51.75 4,514,275 +0.02(+0.03%)
Jan 10, 2011 51.20 52.28 51.19 51.73 4,932,598 +0.31(+0.61%)
Jan 07, 2011 50.86 51.54 50.85 51.42 4,378,995 +0.21(+0.40%)
Jan 06, 2011 52.22 52.24 50.54 51.22 4,495,636 -0.90(-1.72%)
Jan 05, 2011 51.82 52.36 51.82 52.11 3,691,812 +0.16(+0.32%)
Jan 04, 2011 53.45 53.57 51.70 51.95 4,672,188 -1.59(-2.96%)
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.