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 (%)
Mar 31, 2021 95.80 96.67 94.85 95.10 2,999,333 -1.35(-1.40%)
Mar 30, 2021 95.28 97.34 95.04 96.45 2,495,819 +1.32(+1.39%)
Mar 29, 2021 95.64 96.33 92.75 95.13 3,985,231 -0.72(-0.75%)
Mar 26, 2021 95.88 97.52 93.80 95.85 3,199,076 +0.86(+0.91%)
Mar 25, 2021 90.12 95.42 89.17 94.99 4,607,936 +3.54(+3.88%)
Mar 24, 2021 92.88 95.53 91.44 91.45 4,099,424 -0.84(-0.91%)
Mar 23, 2021 95.84 96.09 91.55 92.29 4,404,262 -4.05(-4.20%)
Mar 22, 2021 97.39 97.70 95.16 96.34 3,258,778 -1.20(-1.23%)
Mar 19, 2021 97.98 99.02 95.38 97.54 5,348,861 -0.11(-0.11%)
Mar 18, 2021 98.33 100.99 96.65 97.65 7,264,654 -1.19(-1.20%)
Mar 17, 2021 97.65 99.19 97.35 98.84 2,670,045 +0.88(+0.90%)
Mar 16, 2021 101.14 101.24 97.59 97.96 4,345,918 -3.19(-3.16%)
Mar 15, 2021 98.76 101.91 97.67 101.15 4,565,918 +2.64(+2.68%)
Mar 12, 2021 96.76 98.66 96.63 98.51 3,134,116 +1.68(+1.74%)
Mar 11, 2021 95.68 97.82 94.68 96.83 6,191,577 +1.28(+1.34%)
Mar 10, 2021 93.29 96.07 92.53 95.55 3,574,372 +2.77(+2.98%)
Mar 09, 2021 93.79 94.25 90.87 92.78 3,424,376 -0.59(-0.63%)
Mar 08, 2021 93.95 96.10 92.93 93.37 4,048,160 +0.44(+0.48%)
Mar 05, 2021 93.25 93.86 87.03 92.93 5,475,073 +0.89(+0.96%)
Mar 04, 2021 95.32 96.26 89.23 92.04 5,999,826 -3.24(-3.40%)
Mar 03, 2021 93.70 96.73 93.66 95.28 5,109,382 +1.93(+2.07%)
Mar 02, 2021 95.16 95.38 93.07 93.35 4,031,275 -1.87(-1.97%)
Mar 01, 2021 97.13 98.51 95.16 95.23 4,312,306 +0.84(+0.89%)
Feb 26, 2021 95.18 97.35 93.00 94.39 4,742,567 -1.59(-1.65%)
Feb 25, 2021 100.18 101.40 95.00 95.98 5,889,399 -3.49(-3.51%)
Feb 24, 2021 96.16 101.25 95.71 99.47 5,618,229 +3.24(+3.37%)
Feb 23, 2021 96.63 96.91 92.00 96.23 4,982,711 +1.96(+2.08%)
Feb 22, 2021 91.05 96.40 91.05 94.26 5,085,201 +2.79(+3.05%)
Feb 19, 2021 89.79 91.89 89.19 91.47 3,676,647 +2.43(+2.73%)
Feb 18, 2021 89.77 90.81 88.37 89.04 3,964,927 -1.43(-1.58%)
Feb 17, 2021 91.53 92.36 89.52 90.47 3,294,232 -1.46(-1.59%)
Feb 16, 2021 91.81 93.14 90.80 91.93 4,448,868 +0.60(+0.66%)
Feb 12, 2021 90.72 92.48 90.03 91.33 2,708,825 -0.01(-0.01%)
Feb 11, 2021 90.40 93.14 89.65 91.34 5,613,578 +2.55(+2.87%)
Feb 10, 2021 87.26 90.82 86.18 88.79 5,159,494 +3.07(+3.58%)
Feb 09, 2021 85.68 87.78 84.72 85.72 7,165,390 +3.02(+3.65%)
Feb 08, 2021 81.58 83.15 80.80 82.70 5,321,132 +1.83(+2.26%)
Feb 05, 2021 80.59 81.83 80.18 80.87 3,047,742 +1.33(+1.67%)
Feb 04, 2021 78.06 80.45 78.06 79.54 3,336,448 +1.49(+1.91%)
Feb 03, 2021 77.20 78.37 76.08 78.06 3,569,682 +0.77(+0.99%)
Feb 02, 2021 78.67 78.67 76.37 77.29 3,570,671 -0.40(-0.52%)
Feb 01, 2021 78.10 78.24 75.70 77.69 4,513,264 +0.01(+0.01%)
Jan 29, 2021 80.96 81.78 76.99 77.68 5,404,251 -3.83(-4.70%)
Jan 28, 2021 81.31 82.78 80.82 81.51 3,736,801 +0.73(+0.90%)
Jan 27, 2021 82.14 86.52 80.32 80.78 6,904,504 -2.01(-2.43%)
Jan 26, 2021 82.34 83.31 80.78 82.80 4,448,856 +1.31(+1.61%)
Jan 25, 2021 79.13 83.73 78.57 81.48 6,366,493 +1.66(+2.08%)
Jan 22, 2021 77.74 80.25 76.94 79.82 4,417,527 +0.82(+1.04%)
Jan 21, 2021 79.40 80.05 78.32 79.00 3,660,020 -0.65(-0.82%)
Jan 20, 2021 77.18 80.25 76.92 79.65 4,668,577 +2.19(+2.83%)
Jan 19, 2021 77.82 78.39 75.85 77.46 3,617,511 -0.28(-0.35%)
Jan 15, 2021 78.57 78.78 77.18 77.74 4,793,051 -1.63(-2.05%)
Jan 14, 2021 74.75 80.04 74.65 79.37 8,924,844 +5.08(+6.84%)
Jan 13, 2021 71.39 74.63 71.39 74.29 5,134,629 +2.88(+4.03%)
Jan 12, 2021 70.08 71.88 69.56 71.41 4,906,967 +1.91(+2.75%)
Jan 11, 2021 71.50 71.55 69.25 69.50 4,771,217 -2.80(-3.87%)
Jan 08, 2021 71.34 72.31 69.96 72.30 4,417,407 +1.14(+1.60%)
Jan 07, 2021 71.75 72.92 70.64 71.16 5,055,422 +0.05(+0.07%)
Jan 06, 2021 70.22 72.29 70.01 71.11 9,994,188 +1.59(+2.28%)
Jan 05, 2021 69.50 70.48 69.32 69.52 5,558,486 +0.30(+0.43%)
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.