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 (%)
Nov 30, 2023 119.21 121.71 119.19 121.51 2,363,886 +2.07(+1.74%)
Nov 29, 2023 119.84 121.14 119.27 119.44 1,183,665 +0.64(+0.54%)
Nov 28, 2023 118.22 119.08 117.24 118.80 1,181,609 +0.38(+0.32%)
Nov 27, 2023 117.57 118.89 116.68 118.42 1,056,049 +0.85(+0.72%)
Nov 24, 2023 117.92 118.21 116.72 117.57 788,911 -0.25(-0.21%)
Nov 22, 2023 119.39 119.39 117.24 117.83 1,223,291 -0.63(-0.53%)
Nov 21, 2023 118.86 118.86 117.82 118.46 1,247,417 -0.97(-0.81%)
Nov 20, 2023 118.32 119.57 117.17 119.43 1,319,495 +1.04(+0.88%)
Nov 17, 2023 118.06 118.49 117.37 118.39 1,152,452 +1.23(+1.05%)
Nov 16, 2023 117.34 117.53 116.48 117.16 1,306,974 -0.12(-0.10%)
Nov 15, 2023 117.24 118.09 116.47 117.28 1,668,511 -0.24(-0.21%)
Nov 14, 2023 115.41 119.22 115.39 117.52 2,164,178 +5.11(+4.54%)
Nov 13, 2023 111.47 112.58 110.39 112.42 1,358,446 +0.20(+0.18%)
Nov 10, 2023 111.70 112.42 110.33 112.21 932,129 +1.50(+1.35%)
Nov 09, 2023 112.77 112.77 110.35 110.71 1,238,195 -1.61(-1.43%)
Nov 08, 2023 112.52 112.82 111.78 112.32 936,629 +0.19(+0.17%)
Nov 07, 2023 113.72 113.72 111.35 112.12 1,706,454 -1.79(-1.57%)
Nov 06, 2023 114.65 114.71 113.05 113.91 1,258,463 -0.79(-0.69%)
Nov 03, 2023 114.84 116.58 114.51 114.70 2,010,979 +1.99(+1.77%)
Nov 02, 2023 111.16 113.19 110.98 112.71 2,106,664 +3.26(+2.98%)
Nov 01, 2023 107.99 109.79 106.99 109.45 2,138,379 +2.53(+2.37%)
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%)
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.