Skip to main content

Simon Property Group (NY: SPG )

166.22 +1.87 (+1.14%)
Streaming Delayed Price Updated: 2:54 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2003 17.95 18.16 17.91 18.16 2,558,790 +0.30(+1.68%)
May 29, 2003 18.41 18.44 17.49 17.86 2,738,852 -0.52(-2.84%)
May 28, 2003 18.89 18.89 18.37 18.38 1,798,343 -0.40(-2.11%)
May 27, 2003 18.86 18.86 18.68 18.77 1,297,318 -0.08(-0.43%)
May 23, 2003 18.75 18.87 18.65 18.86 1,115,391 +0.09(+0.46%)
May 22, 2003 18.59 18.77 18.56 18.77 2,026,062 +0.18(+0.96%)
May 21, 2003 18.60 18.65 18.40 18.59 1,378,335 -0.01(-0.05%)
May 20, 2003 18.34 18.60 18.32 18.60 2,508,024 +0.27(+1.45%)
May 19, 2003 18.38 18.38 18.30 18.33 1,299,183 -0.04(-0.21%)
May 16, 2003 18.34 18.40 18.23 18.37 1,917,279 +0.03(+0.16%)
May 15, 2003 18.34 18.36 18.23 18.34 1,239,093 -0.02(-0.11%)
May 14, 2003 18.65 18.86 18.27 18.36 1,833,982 -0.45(-2.39%)
May 13, 2003 18.87 19.01 18.75 18.81 2,177,944 -0.03(-0.18%)
May 12, 2003 18.85 18.94 18.69 18.85 1,714,217 +0.00(+0.00%)
May 09, 2003 18.68 18.90 18.61 18.85 1,599,425 +0.27(+1.46%)
May 08, 2003 18.42 18.69 18.35 18.58 1,644,388 +0.22(+1.18%)
May 07, 2003 18.34 18.44 18.21 18.36 2,452,286 +0.02(+0.11%)
May 06, 2003 18.10 18.46 18.09 18.34 1,302,084 +0.24(+1.33%)
May 05, 2003 17.87 18.10 17.86 18.10 1,967,630 +0.22(+1.21%)
May 02, 2003 17.85 18.10 17.83 17.88 1,847,450 +0.01(+0.08%)
May 01, 2003 17.73 17.94 17.64 17.87 1,775,550 +0.14(+0.82%)
Apr 30, 2003 17.95 17.98 17.52 17.72 1,601,911 -0.23(-1.29%)
Apr 29, 2003 17.81 18.09 17.78 17.95 1,955,612 +0.16(+0.92%)
Apr 28, 2003 17.86 18.00 17.73 17.79 1,114,562 -0.08(-0.46%)
Apr 25, 2003 18.10 18.10 17.84 17.87 1,122,850 -0.14(-0.80%)
Apr 24, 2003 18.10 18.25 18.01 18.02 1,632,163 -0.30(-1.63%)
Apr 23, 2003 18.32 18.37 18.22 18.32 796,915 -0.01(-0.08%)
Apr 22, 2003 18.02 18.40 17.99 18.33 1,894,901 +0.28(+1.55%)
Apr 21, 2003 18.15 18.17 17.97 18.05 1,503,902 +0.01(+0.05%)
Apr 17, 2003 17.88 18.09 17.86 18.04 1,413,768 +0.13(+0.70%)
Apr 16, 2003 17.88 17.94 17.81 17.91 1,679,199 +0.02(+0.11%)
Apr 15, 2003 17.92 17.92 17.79 17.90 910,257 -0.02(-0.13%)
Apr 14, 2003 17.82 17.92 17.70 17.92 976,770 +0.19(+1.09%)
Apr 11, 2003 17.80 17.90 17.64 17.73 1,162,634 +0.02(+0.11%)
Apr 10, 2003 17.86 17.86 17.65 17.71 1,308,714 -0.14(-0.78%)
Apr 09, 2003 17.91 17.91 17.80 17.85 1,635,893 +0.05(+0.30%)
Apr 08, 2003 17.91 17.92 17.78 17.79 954,599 -0.09(-0.49%)
Apr 07, 2003 17.86 18.08 17.80 17.88 1,697,640 +0.10(+0.54%)
Apr 04, 2003 17.88 17.95 17.74 17.78 1,202,417 -0.04(-0.24%)
Apr 03, 2003 17.94 17.95 17.76 17.83 1,511,362 -0.11(-0.62%)
Apr 02, 2003 17.78 17.98 17.77 17.94 1,886,612 +0.25(+1.42%)
Apr 01, 2003 17.34 17.69 17.30 17.69 1,278,048 +0.40(+2.29%)
Mar 31, 2003 17.47 17.48 17.24 17.29 2,512,375 -0.24(-1.35%)
Mar 28, 2003 17.54 17.62 17.47 17.53 1,392,011 -0.04(-0.25%)
Mar 27, 2003 17.59 17.61 17.42 17.57 1,549,281 -0.07(-0.41%)
Mar 26, 2003 17.47 17.64 17.35 17.64 1,192,679 +0.06(+0.36%)
Mar 25, 2003 17.18 17.58 17.18 17.58 1,326,327 +0.33(+1.90%)
Mar 24, 2003 17.73 17.73 17.15 17.25 1,580,569 -0.47(-2.64%)
Mar 21, 2003 17.94 17.94 17.62 17.72 3,296,237 -0.04(-0.22%)
Mar 20, 2003 17.62 17.82 17.38 17.76 1,391,389 +0.10(+0.55%)
Mar 19, 2003 17.51 17.76 17.49 17.66 1,806,838 +0.19(+1.08%)
Mar 18, 2003 17.33 17.53 17.31 17.48 2,113,711 +0.14(+0.83%)
Mar 17, 2003 16.82 17.33 16.72 17.33 1,954,990 +0.51(+3.04%)
Mar 14, 2003 16.79 16.86 16.68 16.82 2,029,170 +0.07(+0.43%)
Mar 13, 2003 16.61 16.78 16.61 16.75 6,442,456 +0.26(+1.58%)
Mar 12, 2003 16.50 16.58 16.48 16.49 6,928,769 -0.01(-0.09%)
Mar 11, 2003 16.51 16.65 16.48 16.50 1,256,291 +0.04(+0.23%)
Mar 10, 2003 16.63 16.63 16.46 16.46 1,016,553 -0.18(-1.07%)
Mar 07, 2003 16.58 16.67 16.55 16.64 1,154,760 -0.00(-0.03%)
Mar 06, 2003 16.78 16.78 16.62 16.65 1,518,200 -0.13(-0.78%)
Mar 05, 2003 16.53 16.78 16.53 16.78 1,174,237 +0.13(+0.75%)
Mar 04, 2003 16.81 16.86 16.64 16.65 1,357,200 -0.14(-0.86%)
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.