Skip to main content

Simon Property Group (NY: SPG )

155.26 +0.93 (+0.60%)
Streaming Delayed Price Updated: 11:47 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 99.93 101.96 99.14 101.39 4,177,607 +0.81(+0.81%)
May 27, 2022 99.86 101.38 99.41 100.58 1,624,334 +1.50(+1.52%)
May 26, 2022 97.28 99.77 97.28 99.07 2,358,621 +2.51(+2.60%)
May 25, 2022 94.78 97.52 94.53 96.56 2,628,852 +1.19(+1.24%)
May 24, 2022 94.65 95.62 91.49 95.38 2,945,312 +0.07(+0.07%)
May 23, 2022 97.11 97.68 94.83 95.31 2,083,343 -0.95(-0.98%)
May 20, 2022 98.16 98.33 93.49 96.25 3,726,347 -1.06(-1.09%)
May 19, 2022 99.51 101.37 97.20 97.31 2,972,408 -3.21(-3.19%)
May 18, 2022 105.52 105.85 100.07 100.52 2,296,991 -6.27(-5.87%)
May 17, 2022 105.13 106.94 104.51 106.79 1,981,224 +3.44(+3.33%)
May 16, 2022 103.29 104.46 102.14 103.35 1,769,158 +0.08(+0.08%)
May 13, 2022 103.47 104.07 101.86 103.27 3,011,320 +1.03(+1.00%)
May 12, 2022 99.70 102.83 98.32 102.25 3,114,690 +2.31(+2.31%)
May 11, 2022 105.23 106.12 99.74 99.94 3,757,877 -5.36(-5.09%)
May 10, 2022 107.13 111.42 104.30 105.30 3,549,667 +0.78(+0.74%)
May 09, 2022 105.76 106.81 104.01 104.52 3,177,108 -2.86(-2.66%)
May 06, 2022 107.18 108.74 104.92 107.38 2,676,013 -0.81(-0.75%)
May 05, 2022 109.39 109.92 107.11 108.19 2,304,133 -1.98(-1.80%)
May 04, 2022 106.77 110.70 105.75 110.17 1,836,372 +3.28(+3.07%)
May 03, 2022 104.11 107.62 102.81 106.89 2,142,518 +3.56(+3.45%)
May 02, 2022 104.95 105.31 100.29 103.33 3,186,409 -1.03(-0.98%)
Apr 29, 2022 109.22 109.64 104.16 104.35 3,581,250 -5.67(-5.15%)
Apr 28, 2022 107.91 110.59 106.85 110.02 2,615,805 +2.02(+1.87%)
Apr 27, 2022 110.19 110.72 107.94 108.00 2,297,857 -1.77(-1.61%)
Apr 26, 2022 111.54 112.28 109.69 109.77 2,136,363 -1.91(-1.71%)
Apr 25, 2022 111.32 112.05 109.60 111.68 2,322,031 +0.36(+0.33%)
Apr 22, 2022 115.71 115.71 111.18 111.32 2,248,611 -4.39(-3.80%)
Apr 21, 2022 118.72 119.21 115.46 115.72 1,695,668 -1.54(-1.31%)
Apr 20, 2022 116.49 118.06 115.88 117.25 1,860,965 +1.12(+0.97%)
Apr 19, 2022 113.88 116.51 113.10 116.13 1,662,985 +3.03(+2.68%)
Apr 18, 2022 112.68 114.18 112.40 113.10 1,364,662 +0.01(+0.01%)
Apr 14, 2022 113.20 114.48 112.92 113.09 2,022,891 +0.27(+0.23%)
Apr 13, 2022 111.43 113.82 111.22 112.83 1,878,348 +1.24(+1.11%)
Apr 12, 2022 111.76 114.01 111.17 111.59 1,650,875 -0.53(-0.47%)
Apr 11, 2022 112.51 114.17 111.72 112.12 1,226,016 -0.61(-0.54%)
Apr 08, 2022 111.51 113.66 110.97 112.73 2,040,920 +1.73(+1.56%)
Apr 07, 2022 112.68 112.77 109.20 110.99 2,875,453 -2.08(-1.84%)
Apr 06, 2022 114.97 115.12 111.67 113.07 2,630,986 -2.41(-2.08%)
Apr 05, 2022 118.94 119.94 115.24 115.48 1,944,116 -3.49(-2.94%)
Apr 04, 2022 117.27 119.29 115.98 118.97 1,948,460 +1.35(+1.15%)
Apr 01, 2022 116.97 117.85 116.08 117.62 1,778,458 +1.27(+1.10%)
Mar 31, 2022 119.06 119.75 116.34 116.34 2,635,570 -2.86(-2.40%)
Mar 30, 2022 121.91 122.61 118.80 119.20 1,522,221 -2.91(-2.38%)
Mar 29, 2022 118.44 122.42 118.14 122.11 2,790,998 +5.60(+4.80%)
Mar 28, 2022 115.68 116.56 114.66 116.51 1,845,433 +1.40(+1.21%)
Mar 25, 2022 115.42 116.01 114.65 115.11 2,324,854 +0.03(+0.03%)
Mar 24, 2022 114.99 115.43 114.12 115.08 1,666,763 +0.11(+0.09%)
Mar 23, 2022 116.80 117.35 114.85 114.97 1,361,256 -2.50(-2.13%)
Mar 22, 2022 115.98 118.90 115.72 117.48 2,832,196 +3.34(+2.93%)
Mar 21, 2022 116.42 116.57 113.17 114.13 3,029,208 -1.58(-1.36%)
Mar 18, 2022 114.64 116.34 114.50 115.71 4,721,577 -0.72(-0.61%)
Mar 17, 2022 115.40 117.10 114.91 116.42 2,311,872 +0.28(+0.24%)
Mar 16, 2022 115.97 117.14 113.45 116.14 2,883,853 +2.17(+1.90%)
Mar 15, 2022 113.73 114.99 112.34 113.97 2,129,812 +0.61(+0.54%)
Mar 14, 2022 115.96 117.22 112.10 113.36 2,776,699 -1.64(-1.43%)
Mar 11, 2022 118.51 118.58 114.97 115.01 2,881,476 -2.26(-1.93%)
Mar 10, 2022 114.98 117.56 117.27 1,770,475 +0.03(+0.03%)
Mar 09, 2022 117.97 119.67 117.12 117.24 1,954,015 +2.50(+2.18%)
Mar 08, 2022 112.58 116.92 111.86 114.73 3,576,826 +2.72(+2.43%)
Mar 07, 2022 118.62 118.66 111.95 112.01 4,540,515 -7.53(-6.30%)
Mar 04, 2022 120.20 120.43 116.86 119.54 2,652,308 -2.20(-1.81%)
Mar 03, 2022 122.31 123.07 120.12 121.74 2,162,656 +0.56(+0.46%)
Mar 02, 2022 118.70 122.02 118.69 121.18 2,392,478 +3.64(+3.10%)
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.