Skip to main content

Simon Property Group (NY: SPG )

156.49 +2.16 (+1.40%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2022 98.52 100.07 98.07 99.54 2,347,392 +0.02(+0.02%)
Oct 28, 2022 96.76 99.66 96.42 99.52 1,591,901 +2.35(+2.42%)
Oct 27, 2022 97.64 98.39 96.99 97.18 1,602,713 +0.79(+0.81%)
Oct 26, 2022 96.58 97.46 96.02 96.39 1,806,870 -0.28(-0.29%)
Oct 25, 2022 93.86 97.07 93.67 96.67 2,604,656 +3.15(+3.37%)
Oct 24, 2022 92.76 93.95 91.37 93.52 1,609,834 +1.23(+1.34%)
Oct 21, 2022 89.62 92.32 88.85 92.29 2,589,063 +2.49(+2.78%)
Oct 20, 2022 90.28 92.20 89.69 89.80 2,295,360 +0.26(+0.29%)
Oct 19, 2022 89.41 91.02 88.83 89.54 2,329,790 -0.58(-0.64%)
Oct 18, 2022 91.48 92.32 88.90 90.11 2,526,375 -0.45(-0.49%)
Oct 17, 2022 89.51 91.28 89.15 90.56 3,479,181 +3.01(+3.43%)
Oct 14, 2022 88.62 89.50 86.90 87.56 2,366,980 +0.03(+0.03%)
Oct 13, 2022 83.87 88.26 82.91 87.53 1,957,837 +1.96(+2.29%)
Oct 12, 2022 86.33 86.54 84.75 85.57 2,093,565 -1.04(-1.20%)
Oct 11, 2022 84.69 87.63 83.42 86.61 2,389,595 +2.09(+2.47%)
Oct 10, 2022 85.35 85.87 84.11 84.52 1,560,945 -0.01(-0.01%)
Oct 07, 2022 85.38 86.14 84.06 84.53 1,983,595 -1.95(-2.26%)
Oct 06, 2022 86.98 88.01 86.00 86.48 1,747,483 -1.00(-1.14%)
Oct 05, 2022 85.19 87.85 83.88 87.48 2,459,401 -0.09(-0.10%)
Oct 04, 2022 84.33 87.62 84.33 87.57 2,758,848 +4.47(+5.37%)
Oct 03, 2022 83.61 83.95 81.39 83.10 2,460,622 +1.12(+1.37%)
Sep 30, 2022 81.89 82.67 80.75 81.98 3,284,787 +0.57(+0.70%)
Sep 29, 2022 83.35 83.50 80.80 81.41 3,201,586 -3.11(-3.67%)
Sep 28, 2022 82.69 84.92 81.66 84.52 3,136,040 +3.20(+3.93%)
Sep 27, 2022 80.74 82.16 80.32 81.32 2,859,354 +1.53(+1.91%)
Sep 26, 2022 81.65 81.73 78.57 79.79 3,961,533 -2.58(-3.13%)
Sep 23, 2022 82.90 83.12 80.87 82.37 3,650,815 -1.83(-2.17%)
Sep 22, 2022 87.31 87.49 83.79 84.20 3,050,667 -3.17(-3.63%)
Sep 21, 2022 90.88 91.36 87.33 87.37 1,958,215 -2.44(-2.72%)
Sep 20, 2022 90.46 91.17 89.41 89.80 1,669,819 -1.79(-1.95%)
Sep 19, 2022 89.80 91.59 89.51 91.59 1,410,773 +0.53(+0.58%)
Sep 16, 2022 90.63 91.16 89.16 91.06 2,880,715 +0.15(+0.16%)
Sep 15, 2022 91.83 92.45 90.79 90.92 2,210,542 -0.45(-0.49%)
Sep 14, 2022 91.24 91.52 89.82 91.37 2,146,490 -0.35(-0.38%)
Sep 13, 2022 93.30 94.17 91.38 91.71 2,377,094 -4.42(-4.60%)
Sep 12, 2022 95.66 96.65 94.85 96.13 1,826,471 +1.35(+1.43%)
Sep 09, 2022 94.49 95.08 93.71 94.78 1,578,524 +1.12(+1.20%)
Sep 08, 2022 91.98 93.70 91.11 93.66 2,045,300 +0.76(+0.82%)
Sep 07, 2022 90.97 92.93 90.61 92.90 2,290,365 +2.17(+2.40%)
Sep 06, 2022 91.01 91.37 88.73 90.73 2,048,519 +0.46(+0.51%)
Sep 02, 2022 92.42 93.17 89.95 90.27 2,125,252 -0.72(-0.79%)
Sep 01, 2022 90.86 91.07 88.67 90.99 2,355,008 -0.58(-0.64%)
Aug 31, 2022 93.73 94.04 91.38 91.57 2,554,962 -1.63(-1.74%)
Aug 30, 2022 93.43 94.33 92.56 93.20 1,771,442 +0.13(+0.14%)
Aug 29, 2022 93.31 94.37 92.44 93.07 1,972,845 -1.08(-1.14%)
Aug 26, 2022 97.43 97.47 94.14 94.15 1,713,463 -3.04(-3.13%)
Aug 25, 2022 96.22 97.22 95.98 97.19 1,483,393 +1.40(+1.46%)
Aug 24, 2022 95.73 96.70 95.11 95.79 1,191,582 -0.14(-0.15%)
Aug 23, 2022 96.21 97.29 95.84 95.94 1,463,372 +0.09(+0.09%)
Aug 22, 2022 98.31 98.77 95.13 95.85 1,917,709 -3.83(-3.85%)
Aug 19, 2022 101.12 101.34 99.01 99.68 1,625,701 -2.08(-2.05%)
Aug 18, 2022 101.32 101.90 100.82 101.76 1,277,010 +0.44(+0.43%)
Aug 17, 2022 101.29 102.03 100.37 101.32 1,758,719 -1.51(-1.47%)
Aug 16, 2022 101.13 103.55 101.13 102.83 1,745,746 +1.14(+1.12%)
Aug 15, 2022 103.47 103.82 101.56 101.69 2,215,080 -2.33(-2.24%)
Aug 12, 2022 103.10 104.15 102.49 104.03 1,660,602 +1.60(+1.56%)
Aug 11, 2022 101.26 103.08 101.20 102.43 2,170,214 +2.41(+2.41%)
Aug 10, 2022 99.23 100.14 98.51 100.01 1,761,474 +3.03(+3.12%)
Aug 09, 2022 97.61 97.77 96.17 96.99 1,665,663 -0.75(-0.76%)
Aug 08, 2022 96.63 98.90 96.63 97.73 1,832,752 +2.10(+2.20%)
Aug 05, 2022 94.45 95.74 94.17 95.63 1,422,970 +0.61(+0.64%)
Aug 04, 2022 95.62 96.45 94.24 95.02 1,577,027 -1.00(-1.04%)
Aug 03, 2022 95.79 97.31 95.71 96.02 2,496,564 +1.30(+1.37%)
Aug 02, 2022 98.67 99.64 94.51 94.71 2,888,465 -2.83(-2.90%)
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.