Skip to main content

Simon Property Group (NY: SPG )

155.51 +1.18 (+0.76%)
Streaming Delayed Price Updated: 2:26 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2004 25.91 26.32 25.87 26.21 2,610,493 +0.30(+1.18%)
May 27, 2004 25.72 25.90 25.53 25.90 1,806,508 +0.38(+1.49%)
May 26, 2004 25.29 25.87 25.01 25.52 2,320,657 +0.23(+0.90%)
May 25, 2004 24.55 25.29 24.47 25.29 1,801,195 +0.79(+3.21%)
May 24, 2004 24.34 24.57 24.21 24.51 1,374,606 +0.41(+1.71%)
May 21, 2004 24.14 24.52 23.95 24.09 1,845,664 -0.04(-0.17%)
May 20, 2004 23.61 24.18 23.59 24.14 1,584,359 +0.65(+2.75%)
May 19, 2004 24.29 24.65 23.47 23.49 2,833,823 -0.81(-3.35%)
May 18, 2004 23.99 24.33 23.91 24.30 1,404,515 +0.35(+1.46%)
May 17, 2004 23.48 24.28 23.20 23.95 2,080,996 +0.40(+1.70%)
May 14, 2004 23.00 23.75 22.89 23.55 2,099,099 +0.63(+2.73%)
May 13, 2004 22.82 23.30 22.64 22.93 2,016,850 -0.29(-1.25%)
May 12, 2004 23.38 23.38 22.81 23.22 2,691,954 -0.17(-0.74%)
May 11, 2004 23.28 23.92 23.16 23.39 2,729,930 +0.09(+0.37%)
May 10, 2004 23.25 23.52 22.56 23.30 3,444,191 +0.04(+0.15%)
May 07, 2004 23.89 24.01 23.23 23.27 2,733,669 -1.04(-4.27%)
May 06, 2004 24.04 24.38 23.73 24.30 2,146,322 +0.26(+1.10%)
May 05, 2004 24.78 24.84 24.04 24.04 2,344,269 -0.62(-2.51%)
May 04, 2004 24.90 25.10 24.61 24.66 2,385,787 -0.24(-0.98%)
May 03, 2004 24.50 24.90 24.21 24.90 2,060,336 +0.40(+1.64%)
Apr 30, 2004 24.72 24.97 24.34 24.50 2,408,021 -0.18(-0.72%)
Apr 29, 2004 25.38 25.59 24.46 24.68 1,870,260 -0.71(-2.78%)
Apr 28, 2004 25.60 25.69 25.31 25.39 1,152,064 -0.22(-0.85%)
Apr 27, 2004 25.33 25.68 25.31 25.60 1,584,359 +0.32(+1.27%)
Apr 26, 2004 25.14 25.61 25.01 25.28 1,238,838 +0.16(+0.63%)
Apr 23, 2004 25.43 25.43 24.86 25.13 1,912,368 -0.03(-0.10%)
Apr 22, 2004 24.88 25.37 24.75 25.15 2,138,058 +0.21(+0.84%)
Apr 21, 2004 24.98 25.08 24.72 24.94 2,725,405 +0.04(+0.16%)
Apr 20, 2004 25.89 25.95 24.90 24.90 2,132,942 -0.99(-3.83%)
Apr 19, 2004 25.74 26.04 25.30 25.89 1,953,492 +0.01(+0.04%)
Apr 16, 2004 25.66 26.11 25.57 25.88 2,364,536 +0.35(+1.35%)
Apr 15, 2004 25.05 25.54 24.88 25.54 2,886,556 +0.62(+2.47%)
Apr 14, 2004 24.66 25.28 24.52 24.92 4,089,976 +0.01(+0.02%)
Apr 13, 2004 25.00 25.45 24.24 24.92 8,368,652 -0.31(-1.23%)
Apr 12, 2004 26.55 26.55 24.50 25.23 10,223,171 -1.66(-6.16%)
Apr 08, 2004 27.42 27.54 26.81 26.88 2,191,382 -0.56(-2.04%)
Apr 07, 2004 27.24 28.05 26.81 27.44 5,887,827 +0.33(+1.22%)
Apr 06, 2004 28.16 28.31 27.11 27.11 5,127,130 -1.26(-4.42%)
Apr 05, 2004 29.38 29.38 28.18 28.37 3,528,210 -1.01(-3.43%)
Apr 02, 2004 29.90 29.90 29.38 29.38 1,873,802 -0.52(-1.75%)
Apr 01, 2004 29.68 29.90 29.56 29.90 2,321,838 +0.20(+0.67%)
Mar 31, 2004 29.63 29.79 29.39 29.70 2,330,495 +0.10(+0.33%)
Mar 30, 2004 29.19 29.69 29.05 29.60 1,331,318 +0.42(+1.45%)
Mar 29, 2004 29.04 29.31 29.04 29.18 1,570,388 +0.16(+0.56%)
Mar 26, 2004 29.12 29.23 28.96 29.02 1,635,124 -0.34(-1.14%)
Mar 25, 2004 29.04 29.44 29.04 29.35 1,811,624 +0.34(+1.16%)
Mar 24, 2004 29.30 29.35 28.97 29.02 1,429,307 -0.28(-0.95%)
Mar 23, 2004 29.16 29.31 28.96 29.30 1,451,148 +0.25(+0.87%)
Mar 22, 2004 28.86 29.11 28.70 29.04 1,414,353 +0.11(+0.39%)
Mar 19, 2004 28.91 29.10 28.80 28.93 1,370,081 -0.04(-0.12%)
Mar 18, 2004 28.65 28.97 28.60 28.97 1,344,895 +0.26(+0.92%)
Mar 17, 2004 28.37 28.73 28.29 28.70 2,578,814 +0.37(+1.31%)
Mar 16, 2004 28.25 28.40 28.07 28.33 1,644,766 +0.21(+0.76%)
Mar 15, 2004 28.13 28.22 27.88 28.12 1,126,288 -0.01(-0.04%)
Mar 12, 2004 27.89 28.13 27.81 28.13 1,280,552 +0.30(+1.08%)
Mar 11, 2004 28.09 28.23 27.83 27.83 1,277,207 -0.27(-0.98%)
Mar 10, 2004 28.60 28.66 28.03 28.10 1,409,237 -0.57(-1.99%)
Mar 09, 2004 28.58 28.70 28.46 28.67 676,284 +0.11(+0.39%)
Mar 08, 2004 28.61 28.70 28.39 28.56 856,325 -0.05(-0.16%)
Mar 05, 2004 28.21 28.61 28.15 28.61 1,181,973 +0.38(+1.33%)
Mar 04, 2004 28.18 28.23 27.99 28.23 861,441 +0.08(+0.27%)
Mar 03, 2004 28.30 28.30 28.00 28.16 1,304,558 +0.04(+0.13%)
Mar 02, 2004 27.83 28.12 27.82 28.12 1,100,118 +0.29(+1.06%)
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.