Skip to main content

Simon Property Group (NY: SPG )

155.53 +1.19 (+0.77%)
Streaming Delayed Price Updated: 11:14 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2013 90.08 90.53 89.21 89.71 2,656,162 -0.36(-0.40%)
Mar 27, 2013 89.66 90.28 89.58 90.08 1,365,227 -0.07(-0.08%)
Mar 26, 2013 90.69 90.75 89.96 90.15 2,337,511 -0.02(-0.02%)
Mar 25, 2013 90.64 90.79 89.94 90.17 1,563,424 +0.12(+0.14%)
Mar 22, 2013 89.66 90.22 89.43 90.04 1,336,731 +0.61(+0.68%)
Mar 21, 2013 89.40 90.01 89.18 89.43 1,804,774 -0.23(-0.26%)
Mar 20, 2013 89.37 89.66 89.11 89.66 1,989,024 +0.78(+0.87%)
Mar 19, 2013 89.79 89.88 88.31 88.89 3,009,944 -0.92(-1.03%)
Mar 18, 2013 89.67 90.16 89.21 89.81 2,182,451 -0.49(-0.55%)
Mar 15, 2013 90.08 90.42 89.77 90.30 4,417,152 -0.16(-0.18%)
Mar 14, 2013 90.10 90.80 90.05 90.46 1,422,515 +0.33(+0.36%)
Mar 13, 2013 90.47 90.76 89.95 90.13 1,269,779 -0.12(-0.14%)
Mar 12, 2013 90.94 91.05 90.13 90.26 2,224,771 -0.84(-0.92%)
Mar 11, 2013 90.52 91.11 90.15 91.10 2,136,222 +0.57(+0.62%)
Mar 08, 2013 90.72 90.72 89.41 90.53 2,774,059 -0.05(-0.05%)
Mar 07, 2013 91.69 91.89 90.38 90.57 2,750,867 -1.04(-1.14%)
Mar 06, 2013 92.46 92.46 91.36 91.62 1,195,913 -0.39(-0.42%)
Mar 05, 2013 91.69 92.20 91.12 92.01 1,490,410 +0.65(+0.71%)
Mar 04, 2013 90.46 91.84 90.26 91.36 1,787,541 +0.83(+0.92%)
Mar 01, 2013 89.73 90.61 89.36 90.52 2,128,744 +0.64(+0.71%)
Feb 28, 2013 89.92 90.51 89.75 89.88 2,983,988 -0.19(-0.21%)
Feb 27, 2013 89.34 90.26 89.04 90.08 1,700,142 +0.75(+0.84%)
Feb 26, 2013 89.30 90.05 88.66 89.33 1,950,451 +0.29(+0.32%)
Feb 25, 2013 90.90 90.94 89.01 89.04 2,042,771 -1.33(-1.47%)
Feb 22, 2013 89.59 90.45 89.56 90.37 1,830,755 +0.96(+1.08%)
Feb 21, 2013 89.99 90.13 89.04 89.41 2,087,926 -0.85(-0.94%)
Feb 20, 2013 90.60 91.23 90.20 90.26 2,111,749 -0.55(-0.61%)
Feb 19, 2013 90.45 90.87 90.44 90.81 2,154,466 +0.34(+0.38%)
Feb 15, 2013 90.44 90.78 89.81 90.47 3,622,649 -0.38(-0.42%)
Feb 14, 2013 91.49 91.59 90.73 90.85 1,974,625 -0.84(-0.91%)
Feb 13, 2013 92.31 92.41 91.40 91.69 1,254,387 -0.52(-0.56%)
Feb 12, 2013 91.90 92.46 91.22 92.21 1,443,911 +0.35(+0.38%)
Feb 11, 2013 91.49 91.86 91.29 91.86 1,540,672 +0.42(+0.45%)
Feb 08, 2013 90.49 91.47 90.34 91.44 1,866,472 +1.11(+1.23%)
Feb 07, 2013 90.96 91.04 90.34 90.34 1,642,927 -0.51(-0.56%)
Feb 06, 2013 90.38 91.24 90.33 90.85 2,029,918 -0.46(-0.50%)
Feb 04, 2013 90.57 91.83 90.57 91.30 2,171,376 +0.30(+0.33%)
Feb 01, 2013 90.62 91.59 90.16 91.00 2,052,105 +1.01(+1.12%)
Jan 31, 2013 90.58 90.63 89.98 89.99 2,292,848 -0.67(-0.74%)
Jan 30, 2013 91.22 91.48 90.31 90.67 1,544,004 -0.79(-0.87%)
Jan 29, 2013 91.26 91.61 91.03 91.46 1,078,321 +0.04(+0.05%)
Jan 28, 2013 91.97 91.97 90.86 91.42 1,487,919 +0.20(+0.22%)
Jan 25, 2013 91.28 91.48 90.75 91.21 1,560,758 +0.11(+0.12%)
Jan 24, 2013 90.95 91.28 90.58 91.11 1,512,795 +0.37(+0.41%)
Jan 23, 2013 90.22 90.90 89.96 90.74 1,490,142 +0.31(+0.34%)
Jan 22, 2013 89.82 90.57 89.68 90.43 1,679,169 +0.60(+0.66%)
Jan 18, 2013 89.73 89.91 89.24 89.83 2,605,554 -0.01(-0.01%)
Jan 17, 2013 90.17 90.17 89.61 89.84 1,244,532 +0.10(+0.11%)
Jan 16, 2013 89.64 90.06 89.40 89.74 2,015,488 -0.26(-0.29%)
Jan 15, 2013 89.33 90.15 89.22 90.00 2,178,008 +0.42(+0.47%)
Jan 14, 2013 89.88 89.88 89.33 89.58 1,002,441 -0.30(-0.34%)
Jan 11, 2013 89.84 90.04 89.57 89.88 1,351,356 +0.05(+0.05%)
Jan 10, 2013 89.96 90.26 89.33 89.84 1,647,110 -0.01(-0.01%)
Jan 09, 2013 89.62 89.94 89.40 89.85 1,231,574 +0.44(+0.49%)
Jan 08, 2013 89.78 89.83 88.97 89.41 1,344,164 -0.33(-0.36%)
Jan 07, 2013 88.84 89.83 88.81 89.74 1,597,100 +0.63(+0.71%)
Jan 04, 2013 89.13 89.45 88.66 89.10 2,227,300 +0.04(+0.04%)
Jan 03, 2013 89.98 90.18 88.78 89.06 2,344,978 -0.72(-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.