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 (%)
Oct 31, 2023 103.53 107.13 102.09 106.92 2,450,445 +4.44(+4.33%)
Oct 30, 2023 102.72 103.80 101.42 102.48 1,498,403 +0.77(+0.76%)
Oct 27, 2023 103.79 103.79 101.24 101.71 1,793,371 -1.73(-1.67%)
Oct 26, 2023 102.24 104.29 102.24 103.44 1,427,167 +1.30(+1.28%)
Oct 25, 2023 102.87 103.11 101.93 102.14 1,505,923 -0.96(-0.93%)
Oct 24, 2023 103.28 104.40 102.90 103.10 1,563,807 +0.74(+0.72%)
Oct 23, 2023 102.40 103.80 102.00 102.36 1,603,975 -0.92(-0.89%)
Oct 20, 2023 104.03 104.50 103.22 103.28 1,548,570 -0.34(-0.33%)
Oct 19, 2023 105.07 106.05 103.55 103.62 1,615,481 -1.99(-1.89%)
Oct 18, 2023 106.55 106.71 105.43 105.61 1,330,658 -1.56(-1.45%)
Oct 17, 2023 104.78 107.88 104.78 107.17 1,511,337 +1.77(+1.68%)
Oct 16, 2023 105.08 105.98 104.22 105.40 1,269,976 +1.27(+1.21%)
Oct 13, 2023 104.97 105.10 103.51 104.14 1,541,275 -0.31(-0.30%)
Oct 12, 2023 105.13 105.13 103.91 104.45 1,649,011 -0.95(-0.91%)
Oct 11, 2023 104.21 105.67 104.20 105.40 1,520,112 +2.12(+2.05%)
Oct 10, 2023 102.59 104.13 102.18 103.28 1,047,396 +0.69(+0.67%)
Oct 09, 2023 100.89 102.98 100.56 102.59 906,665 +1.00(+0.99%)
Oct 06, 2023 100.96 102.50 100.04 101.59 1,155,039 -0.13(-0.12%)
Oct 05, 2023 101.34 102.04 100.79 101.71 1,113,675 +0.10(+0.10%)
Oct 04, 2023 101.06 101.78 100.00 101.62 1,331,463 +1.04(+1.04%)
Oct 03, 2023 101.19 101.63 99.35 100.58 2,262,790 -1.23(-1.20%)
Oct 02, 2023 104.59 105.27 101.46 101.80 2,135,299 -3.31(-3.15%)
Sep 29, 2023 107.17 107.69 104.20 105.11 2,290,764 -0.78(-0.73%)
Sep 28, 2023 105.72 106.12 104.81 105.89 2,039,175 +0.62(+0.59%)
Sep 27, 2023 106.62 107.39 105.16 105.26 2,442,237 -0.94(-0.88%)
Sep 26, 2023 108.03 108.46 106.08 106.20 2,290,011 -2.90(-2.66%)
Sep 25, 2023 108.21 109.61 108.75 109.10 1,620,249 +0.44(+0.40%)
Sep 22, 2023 108.84 109.83 108.35 108.66 1,629,664 +0.04(+0.04%)
Sep 21, 2023 110.00 110.57 108.57 108.62 2,452,067 -2.06(-1.86%)
Sep 20, 2023 112.20 112.85 110.67 110.68 1,603,944 -0.49(-0.44%)
Sep 19, 2023 110.93 111.74 110.47 111.17 1,161,970 +0.01(+0.01%)
Sep 18, 2023 113.18 113.20 111.15 111.16 1,371,829 -2.10(-1.85%)
Sep 15, 2023 114.09 114.18 113.09 113.26 2,960,839 -0.94(-0.83%)
Sep 14, 2023 112.58 114.47 112.58 114.21 1,672,448 +2.54(+2.27%)
Sep 13, 2023 112.40 112.40 111.18 111.67 1,492,263 -0.69(-0.61%)
Sep 12, 2023 111.16 112.94 111.08 112.36 1,350,522 +0.72(+0.64%)
Sep 11, 2023 111.64 112.23 111.02 111.64 1,392,227 +0.12(+0.10%)
Sep 08, 2023 111.36 111.64 110.83 111.52 1,050,884 +0.17(+0.15%)
Sep 07, 2023 110.60 111.75 110.09 111.36 1,626,779 +0.58(+0.53%)
Sep 06, 2023 109.45 110.97 109.34 110.77 2,007,809 +0.78(+0.70%)
Sep 05, 2023 109.86 110.60 109.47 110.00 2,285,839 +0.03(+0.03%)
Sep 01, 2023 109.44 110.25 109.41 109.97 1,364,779 +1.36(+1.25%)
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%)
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.