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, 2017 116.47 117.92 116.37 117.61 3,001,588 +1.36(+1.17%)
Mar 30, 2017 115.66 116.90 114.41 116.25 2,264,507 +0.12(+0.11%)
Mar 29, 2017 114.73 116.14 114.22 116.12 2,803,386 +1.24(+1.08%)
Mar 28, 2017 113.59 114.93 112.97 114.89 2,897,140 +1.30(+1.14%)
Mar 27, 2017 114.11 115.10 113.19 113.59 2,337,767 -1.23(-1.07%)
Mar 24, 2017 114.78 115.09 113.83 114.82 2,261,210 +0.27(+0.23%)
Mar 23, 2017 113.21 115.94 113.13 114.55 2,135,141 +1.48(+1.31%)
Mar 22, 2017 115.34 115.54 111.81 113.08 3,736,485 -2.43(-2.11%)
Mar 21, 2017 115.24 116.03 114.11 115.51 2,986,886 +0.58(+0.51%)
Mar 20, 2017 115.16 115.69 114.69 114.93 1,573,849 +0.06(+0.05%)
Mar 17, 2017 115.49 116.03 114.17 114.87 4,164,167 -0.94(-0.81%)
Mar 16, 2017 116.22 116.62 115.54 115.81 1,623,875 -0.41(-0.35%)
Mar 15, 2017 114.86 118.26 114.51 116.22 3,886,718 +1.89(+1.66%)
Mar 14, 2017 114.93 115.80 113.93 114.33 3,977,118 -1.00(-0.87%)
Mar 13, 2017 115.54 116.06 114.09 115.32 3,978,124 +0.36(+0.31%)
Mar 10, 2017 115.75 117.45 114.57 114.97 4,536,283 -0.79(-0.68%)
Mar 09, 2017 119.41 119.48 115.65 115.75 5,896,448 -3.67(-3.07%)
Mar 08, 2017 120.69 120.94 118.87 119.43 4,791,580 -1.78(-1.47%)
Mar 07, 2017 122.02 122.43 120.27 121.20 2,018,090 -1.03(-0.84%)
Mar 06, 2017 122.19 123.14 121.36 122.23 1,615,213 -0.41(-0.34%)
Mar 03, 2017 124.09 124.23 122.24 122.65 2,533,523 -1.19(-0.96%)
Mar 02, 2017 124.78 124.81 122.78 123.83 2,291,405 -0.94(-0.76%)
Mar 01, 2017 125.97 126.39 124.57 124.78 2,700,153 -1.29(-1.02%)
Feb 28, 2017 126.93 127.41 124.96 126.06 2,694,109 -1.32(-1.04%)
Feb 27, 2017 126.50 128.08 126.00 127.38 1,921,693 +1.39(+1.11%)
Feb 24, 2017 126.26 126.27 124.36 125.99 1,774,423 -0.48(-0.38%)
Feb 23, 2017 126.27 127.01 125.53 126.47 1,526,684 +0.20(+0.16%)
Feb 22, 2017 126.36 126.95 125.52 126.27 2,149,062 -0.31(-0.25%)
Feb 21, 2017 124.10 126.90 123.77 126.58 2,225,138 +2.78(+2.25%)
Feb 17, 2017 123.80 123.80 123.80 0 +1.31(+1.07%)
Feb 16, 2017 122.29 123.64 122.06 122.50 2,008,454 +0.44(+0.36%)
Feb 15, 2017 123.35 123.62 120.89 122.06 2,859,596 -1.64(-1.33%)
Feb 14, 2017 123.79 124.69 122.95 123.70 1,579,288 -0.50(-0.40%)
Feb 13, 2017 124.99 125.65 123.42 124.20 1,829,246 -0.29(-0.24%)
Feb 10, 2017 123.31 124.89 123.09 124.49 1,745,803 +1.27(+1.03%)
Feb 09, 2017 122.56 123.82 122.56 123.22 1,917,813 +0.93(+0.76%)
Feb 08, 2017 121.37 122.64 120.97 122.29 2,076,760 +1.06(+0.87%)
Feb 07, 2017 123.31 124.15 120.87 121.24 2,677,637 -2.04(-1.65%)
Feb 06, 2017 124.74 125.60 123.06 123.27 1,741,924 -2.21(-1.76%)
Feb 03, 2017 124.65 125.53 124.42 125.48 2,666,356 +1.60(+1.29%)
Feb 02, 2017 122.76 124.25 122.76 123.88 2,267,324 +0.97(+0.79%)
Feb 01, 2017 125.52 125.94 122.88 122.91 4,320,284 -1.52(-1.22%)
Jan 31, 2017 121.20 124.63 121.20 124.42 5,026,415 +4.08(+3.39%)
Jan 30, 2017 121.84 121.86 119.58 120.34 2,534,654 -1.20(-0.99%)
Jan 27, 2017 123.61 123.69 120.88 121.54 3,240,479 -1.75(-1.42%)
Jan 26, 2017 123.84 124.19 123.14 123.29 2,793,315 -0.21(-0.17%)
Jan 25, 2017 124.51 124.73 123.29 123.50 3,048,172 -1.18(-0.94%)
Jan 24, 2017 125.39 125.51 124.19 124.67 3,419,436 -0.58(-0.47%)
Jan 23, 2017 124.84 125.40 124.45 125.26 3,175,689 +0.32(+0.25%)
Jan 20, 2017 123.79 125.28 122.62 124.94 3,948,782 +1.09(+0.88%)
Jan 19, 2017 125.61 125.70 123.72 123.85 2,864,823 -2.47(-1.96%)
Jan 18, 2017 125.26 126.73 125.07 126.32 1,964,743 +0.84(+0.67%)
Jan 17, 2017 124.83 126.45 124.67 125.48 2,789,222 +0.89(+0.72%)
Jan 13, 2017 124.59 124.59 124.59 0 +0.62(+0.50%)
Jan 12, 2017 122.96 124.05 122.62 123.97 1,836,189 +0.75(+0.60%)
Jan 11, 2017 124.38 124.91 122.94 123.22 3,177,939 -1.49(-1.19%)
Jan 10, 2017 125.34 125.87 124.34 124.71 3,937,755 -1.16(-0.93%)
Jan 09, 2017 126.27 127.09 125.45 125.87 2,885,757 -0.62(-0.49%)
Jan 06, 2017 124.28 127.36 123.63 126.50 3,325,224 +1.64(+1.32%)
Jan 05, 2017 121.66 125.08 120.63 124.85 3,229,186 +0.22(+0.17%)
Jan 04, 2017 123.84 124.67 122.92 124.64 2,941,639 +0.99(+0.80%)
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.