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 (%)
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 +0.02(+0.02%)
Jun 14, 2023 106.97 107.61 105.06 106.13 1,598,581 -0.06(-0.05%)
Jun 13, 2023 105.38 107.27 104.98 106.19 1,599,735 +0.96(+0.91%)
Jun 12, 2023 106.23 106.90 104.42 105.23 1,546,862 -0.71(-0.67%)
Jun 09, 2023 104.97 106.23 104.64 105.94 1,142,936 +0.95(+0.90%)
Jun 08, 2023 105.37 105.73 103.58 104.99 1,353,623 -1.09(-1.03%)
Jun 07, 2023 103.53 106.55 102.67 106.08 1,946,497 +3.32(+3.23%)
Jun 06, 2023 100.43 103.16 100.22 102.76 1,374,037 +2.47(+2.46%)
Jun 05, 2023 100.44 101.49 100.12 100.29 1,341,268 +0.04(+0.04%)
Jun 02, 2023 98.89 100.92 98.77 100.26 1,612,008 +2.93(+3.01%)
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.