Skip to main content

Simon Property Group (NY: SPG )

167.06 +2.71 (+1.65%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2003 17.94 18.15 17.90 18.14 2,560,649 +0.30(+1.68%)
May 29, 2003 18.39 18.43 17.48 17.84 2,740,842 -0.52(-2.84%)
May 28, 2003 18.88 18.88 18.36 18.36 1,799,650 -0.40(-2.11%)
May 27, 2003 18.84 18.84 18.66 18.76 1,298,261 -0.08(-0.44%)
May 23, 2003 18.74 18.85 18.64 18.84 1,116,201 +0.09(+0.46%)
May 22, 2003 18.58 18.76 18.54 18.76 2,027,535 +0.18(+0.96%)
May 21, 2003 18.59 18.64 18.39 18.58 1,379,337 -0.01(-0.05%)
May 20, 2003 18.33 18.59 18.31 18.59 2,509,847 +0.27(+1.45%)
May 19, 2003 18.36 18.36 18.29 18.32 1,300,127 -0.04(-0.21%)
May 16, 2003 18.33 18.39 18.21 18.36 1,918,672 +0.03(+0.16%)
May 15, 2003 18.33 18.35 18.21 18.33 1,239,993 -0.02(-0.11%)
May 14, 2003 18.64 18.84 18.25 18.35 1,835,315 -0.45(-2.39%)
May 13, 2003 18.85 19.00 18.74 18.80 2,179,527 -0.03(-0.18%)
May 12, 2003 18.83 18.93 18.67 18.83 1,715,463 +0.00(+0.00%)
May 09, 2003 18.66 18.89 18.60 18.83 1,600,587 +0.27(+1.46%)
May 08, 2003 18.41 18.67 18.34 18.56 1,645,583 +0.22(+1.18%)
May 07, 2003 18.33 18.42 18.20 18.35 2,454,068 +0.02(+0.11%)
May 06, 2003 18.08 18.45 18.08 18.33 1,303,030 +0.24(+1.33%)
May 05, 2003 17.86 18.09 17.84 18.08 1,969,060 +0.22(+1.22%)
May 02, 2003 17.84 18.08 17.82 17.87 1,848,793 +0.01(+0.08%)
May 01, 2003 17.72 17.93 17.63 17.85 1,776,840 +0.14(+0.82%)
Apr 30, 2003 17.94 17.96 17.51 17.71 1,603,075 -0.23(-1.29%)
Apr 29, 2003 17.80 18.08 17.77 17.94 1,957,033 +0.16(+0.92%)
Apr 28, 2003 17.84 17.98 17.72 17.78 1,115,372 -0.08(-0.46%)
Apr 25, 2003 18.08 18.08 17.82 17.86 1,123,666 -0.14(-0.80%)
Apr 24, 2003 18.08 18.23 17.99 18.00 1,633,349 -0.30(-1.63%)
Apr 23, 2003 18.30 18.36 18.21 18.30 797,494 -0.01(-0.08%)
Apr 22, 2003 18.01 18.38 17.97 18.32 1,896,278 +0.28(+1.55%)
Apr 21, 2003 18.13 18.16 17.95 18.04 1,504,996 +0.01(+0.05%)
Apr 17, 2003 17.87 18.08 17.84 18.03 1,414,795 +0.13(+0.70%)
Apr 16, 2003 17.87 17.93 17.80 17.90 1,680,419 +0.02(+0.11%)
Apr 15, 2003 17.91 17.91 17.78 17.88 910,918 -0.02(-0.13%)
Apr 14, 2003 17.81 17.91 17.69 17.91 977,480 +0.19(+1.09%)
Apr 11, 2003 17.79 17.89 17.63 17.71 1,163,479 +0.02(+0.11%)
Apr 10, 2003 17.84 17.84 17.64 17.69 1,309,665 -0.14(-0.78%)
Apr 09, 2003 17.90 17.90 17.79 17.83 1,637,082 +0.05(+0.30%)
Apr 08, 2003 17.90 17.91 17.77 17.78 955,292 -0.09(-0.49%)
Apr 07, 2003 17.84 18.07 17.79 17.87 1,698,874 +0.10(+0.54%)
Apr 04, 2003 17.87 17.94 17.73 17.77 1,203,291 -0.04(-0.24%)
Apr 03, 2003 17.93 17.94 17.75 17.81 1,512,460 -0.11(-0.62%)
Apr 02, 2003 17.77 17.97 17.76 17.93 1,887,984 +0.25(+1.42%)
Apr 01, 2003 17.32 17.67 17.29 17.67 1,278,977 +0.40(+2.29%)
Mar 31, 2003 17.46 17.47 17.23 17.28 2,514,201 -0.24(-1.35%)
Mar 28, 2003 17.53 17.60 17.46 17.52 1,393,023 -0.04(-0.25%)
Mar 27, 2003 17.58 17.60 17.41 17.56 1,550,407 -0.07(-0.41%)
Mar 26, 2003 17.46 17.63 17.34 17.63 1,193,546 +0.06(+0.36%)
Mar 25, 2003 17.17 17.57 17.17 17.57 1,327,291 +0.33(+1.90%)
Mar 24, 2003 17.71 17.71 17.14 17.24 1,581,718 -0.47(-2.64%)
Mar 21, 2003 17.93 17.93 17.60 17.71 3,298,632 -0.04(-0.22%)
Mar 20, 2003 17.61 17.81 17.37 17.75 1,392,401 +0.10(+0.55%)
Mar 19, 2003 17.50 17.75 17.48 17.65 1,808,151 +0.19(+1.08%)
Mar 18, 2003 17.32 17.52 17.30 17.46 2,115,247 +0.14(+0.84%)
Mar 17, 2003 16.81 17.32 16.71 17.32 1,956,411 +0.51(+3.04%)
Mar 14, 2003 16.78 16.85 16.67 16.81 2,030,645 +0.07(+0.43%)
Mar 13, 2003 16.59 16.77 16.59 16.73 6,447,139 +0.26(+1.58%)
Mar 12, 2003 16.49 16.57 16.47 16.47 6,933,805 -0.01(-0.09%)
Mar 11, 2003 16.50 16.63 16.46 16.49 1,257,204 +0.04(+0.23%)
Mar 10, 2003 16.61 16.61 16.45 16.45 1,017,292 -0.18(-1.07%)
Mar 07, 2003 16.57 16.66 16.54 16.63 1,155,599 -0.00(-0.03%)
Mar 06, 2003 16.76 16.76 16.60 16.63 1,519,303 -0.13(-0.78%)
Mar 05, 2003 16.52 16.76 16.52 16.76 1,175,091 +0.13(+0.75%)
Mar 04, 2003 16.80 16.85 16.63 16.64 1,358,187 -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.