Skip to main content

Simon Property Group (NY: SPG )

109.12 +2.00 (+1.87%)
Official Closing Price Updated: 7:00 PM EDT, Mar 21, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 21, 2023 108.78 110.74 108.67 109.12 2,114,242 +2.00(+1.87%)
Mar 20, 2023 105.23 107.57 104.48 107.12 2,392,970 +2.81(+2.69%)
Mar 17, 2023 108.26 108.26 104.23 104.31 3,488,986 -4.89(-4.48%)
Mar 16, 2023 108.24 110.49 105.79 109.20 2,496,740 -0.49(-0.45%)
Mar 15, 2023 109.93 110.20 107.65 109.69 2,499,903 -2.51(-2.24%)
Mar 14, 2023 114.03 115.49 111.03 112.20 2,467,044 +0.78(+0.70%)
Mar 13, 2023 109.89 113.34 108.55 111.42 2,279,959 -0.08(-0.07%)
Mar 10, 2023 117.00 117.00 111.13 111.50 2,845,573 -5.80(-4.94%)
Mar 09, 2023 120.50 120.60 117.19 117.30 1,052,233 -3.08(-2.56%)
Mar 08, 2023 119.10 120.77 119.06 120.38 1,261,420 +1.55(+1.30%)
Mar 07, 2023 121.96 122.25 117.98 118.83 1,396,368 -3.19(-2.62%)
Mar 06, 2023 122.61 123.46 121.69 122.03 790,607 -0.23(-0.19%)
Mar 03, 2023 121.94 122.60 120.92 122.25 1,076,822 +1.21(+1.00%)
Mar 02, 2023 118.69 121.20 118.42 121.04 1,296,772 +1.58(+1.32%)
Mar 01, 2023 120.34 120.34 117.59 119.46 1,680,205 -0.83(-0.69%)
Feb 28, 2023 120.76 122.25 120.21 120.29 2,150,413 -0.41(-0.34%)
Feb 27, 2023 121.60 122.31 120.19 120.70 1,350,129 +0.67(+0.56%)
Feb 24, 2023 118.77 120.72 118.52 120.03 1,063,236 -0.46(-0.38%)
Feb 23, 2023 120.48 121.28 119.19 120.50 1,068,749 +1.18(+0.99%)
Feb 22, 2023 119.46 120.28 118.61 119.32 1,420,463 +0.47(+0.40%)
Feb 21, 2023 120.42 121.05 118.29 118.84 1,636,541 -2.99(-2.46%)
Feb 17, 2023 122.26 122.65 120.59 121.84 1,311,758 -0.68(-0.56%)
Feb 16, 2023 122.18 123.61 121.56 122.52 973,835 -1.15(-0.93%)
Feb 15, 2023 122.30 123.70 121.74 123.67 872,528 +0.11(+0.09%)
Feb 14, 2023 123.46 125.16 122.66 123.56 1,408,675 -0.37(-0.29%)
Feb 13, 2023 122.67 124.00 122.34 123.93 1,358,396 +1.41(+1.15%)
Feb 10, 2023 121.78 122.81 120.69 122.52 1,188,987 -0.06(-0.05%)
Feb 09, 2023 123.53 123.94 122.19 122.58 1,776,143 +0.17(+0.14%)
Feb 08, 2023 123.26 123.80 121.52 122.41 1,638,583 -1.64(-1.32%)
Feb 07, 2023 125.97 125.97 121.39 124.05 2,479,296 -2.70(-2.13%)
Feb 06, 2023 126.55 127.64 125.90 126.75 1,398,800 -1.15(-0.90%)
Feb 03, 2023 128.09 128.37 126.31 127.90 1,412,648 -1.95(-1.50%)
Feb 02, 2023 128.09 131.12 127.60 129.85 2,097,200 +2.82(+2.22%)
Feb 01, 2023 126.02 128.04 125.01 127.03 1,489,018 +0.46(+0.37%)
Jan 31, 2023 124.27 126.81 123.82 126.57 3,859,426 +2.47(+1.99%)
Jan 30, 2023 125.58 126.95 124.03 124.09 1,451,292 -2.62(-2.07%)
Jan 27, 2023 124.48 126.98 124.29 126.72 1,502,724 +2.25(+1.80%)
Jan 26, 2023 124.09 124.55 123.04 124.47 1,223,816 +1.12(+0.91%)
Jan 25, 2023 123.16 123.69 122.67 123.35 1,032,135 -0.26(-0.21%)
Jan 24, 2023 123.09 123.79 121.39 123.60 1,373,627 +0.47(+0.38%)
Jan 23, 2023 122.03 123.44 121.46 123.13 1,114,350 +1.30(+1.07%)
Jan 20, 2023 119.89 122.03 118.64 121.83 1,676,565 +2.68(+2.25%)
Jan 19, 2023 119.31 119.92 118.27 119.15 1,293,394 -1.30(-1.08%)
Jan 18, 2023 123.76 124.01 120.14 120.45 1,505,383 -2.73(-2.22%)
Jan 17, 2023 123.16 123.77 122.63 123.18 2,051,411 -0.54(-0.44%)
Jan 13, 2023 122.48 124.26 122.34 123.72 1,583,702 -0.41(-0.33%)
Jan 12, 2023 120.20 124.57 119.66 124.13 2,338,342 +4.56(+3.82%)
Jan 11, 2023 116.06 119.84 115.42 119.57 1,685,142 +4.44(+3.86%)
Jan 10, 2023 115.88 116.05 113.74 115.13 1,348,945 -1.45(-1.24%)
Jan 09, 2023 117.08 117.84 115.88 116.58 1,496,937 -0.54(-0.46%)
Jan 06, 2023 116.08 117.77 116.05 117.12 1,523,432 +1.43(+1.24%)
Jan 05, 2023 117.84 117.99 115.44 115.69 1,411,349 -3.69(-3.09%)
Jan 04, 2023 117.07 120.51 116.27 119.38 1,835,803 +3.57(+3.08%)
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.