Skip to main content

Simon Property Group (NY: SPG )

155.31 +0.98 (+0.64%)
Streaming Delayed Price Updated: 12:28 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2011 60.92 61.76 60.85 61.33 2,507,993 +0.53(+0.87%)
May 23, 2011 60.87 61.26 60.62 60.80 3,482,461 -0.75(-1.22%)
May 20, 2011 62.43 62.60 61.55 61.55 4,361,291 -1.00(-1.59%)
May 19, 2011 63.03 63.09 62.18 62.55 2,606,118 -0.22(-0.35%)
May 18, 2011 62.17 62.79 61.75 62.77 2,170,682 +0.59(+0.94%)
May 17, 2011 62.19 62.27 61.69 62.18 2,538,493 -0.15(-0.24%)
May 16, 2011 62.03 62.83 61.85 62.33 1,770,143 +0.31(+0.49%)
May 13, 2011 62.78 62.79 62.00 62.03 2,865,133 -0.47(-0.76%)
May 12, 2011 62.06 62.53 61.68 62.50 2,800,156 +0.13(+0.21%)
May 11, 2011 62.54 62.78 62.31 62.37 3,319,577 -0.37(-0.60%)
May 10, 2011 62.06 62.77 61.92 62.74 2,549,452 +0.88(+1.43%)
May 09, 2011 61.48 62.10 61.24 61.86 1,671,366 +0.45(+0.73%)
May 06, 2011 62.24 62.24 61.11 61.41 2,958,641 -0.18(-0.29%)
May 05, 2011 61.44 62.05 61.19 61.59 2,451,820 -0.19(-0.30%)
May 04, 2011 61.90 62.21 61.52 61.77 3,356,597 -0.26(-0.41%)
May 03, 2011 61.83 62.64 61.15 62.03 4,159,850 +0.22(+0.35%)
May 02, 2011 61.54 61.81 61.53 61.81 2,411,905 +0.60(+0.98%)
Apr 29, 2011 61.51 61.91 60.40 61.21 2,623,291 -0.22(-0.36%)
Apr 28, 2011 60.61 61.85 60.61 61.43 3,593,346 +0.80(+1.31%)
Apr 27, 2011 60.10 60.78 59.77 60.63 2,749,083 +0.77(+1.29%)
Apr 26, 2011 59.88 60.17 59.40 59.86 2,436,691 +0.16(+0.26%)
Apr 25, 2011 58.84 60.05 58.75 59.71 2,269,172 +0.67(+1.14%)
Apr 21, 2011 58.79 59.12 58.26 59.04 2,316,848 +0.45(+0.78%)
Apr 20, 2011 58.59 58.59 57.79 58.58 2,360,751 +0.67(+1.15%)
Apr 19, 2011 57.75 58.13 57.46 57.91 2,253,422 +0.17(+0.30%)
Apr 18, 2011 57.81 57.91 57.36 57.74 2,258,094 -0.36(-0.63%)
Apr 15, 2011 57.50 58.34 57.38 58.11 3,289,400 +0.68(+1.19%)
Apr 14, 2011 55.94 57.59 55.81 57.42 3,215,464 +1.28(+2.28%)
Apr 13, 2011 56.11 56.43 55.99 56.14 1,904,600 +0.15(+0.28%)
Apr 12, 2011 56.26 56.55 55.87 55.98 2,483,424 -0.53(-0.94%)
Apr 11, 2011 56.46 56.95 56.19 56.51 2,504,113 +0.05(+0.09%)
Apr 08, 2011 57.19 57.29 56.20 56.46 2,800,905 -0.38(-0.68%)
Apr 07, 2011 57.12 57.25 55.88 56.85 6,253,450 -0.51(-0.89%)
Apr 06, 2011 57.40 57.43 56.98 57.35 1,397,559 +0.09(+0.16%)
Apr 05, 2011 57.05 57.64 56.95 57.26 2,103,417 +0.11(+0.19%)
Apr 04, 2011 57.35 57.65 57.01 57.16 2,050,780 -0.09(-0.15%)
Apr 01, 2011 57.45 57.74 56.98 57.24 2,698,822 -0.03(-0.05%)
Mar 31, 2011 56.77 57.59 56.77 57.27 2,729,776 +0.26(+0.45%)
Mar 30, 2011 57.01 57.01 57.01 57.01 3,289,724 +0.40(+0.71%)
Mar 29, 2011 56.23 56.67 55.49 56.61 2,424,228 +0.42(+0.75%)
Mar 28, 2011 55.98 56.50 55.95 56.19 2,406,843 +0.27(+0.48%)
Mar 25, 2011 55.44 56.13 55.26 55.92 2,013,512 +0.51(+0.93%)
Mar 24, 2011 55.24 55.61 54.70 55.41 2,524,979 +0.43(+0.78%)
Mar 23, 2011 55.93 55.95 54.87 54.98 2,944,476 -1.08(-1.93%)
Mar 22, 2011 56.20 56.36 55.75 56.06 2,973,562 -0.21(-0.37%)
Mar 21, 2011 56.45 56.71 56.23 56.27 2,626,363 +0.76(+1.37%)
Mar 18, 2011 55.89 56.15 55.31 55.51 4,299,309 +0.34(+0.62%)
Mar 17, 2011 55.79 55.89 54.68 55.17 3,547,872 +0.18(+0.32%)
Mar 16, 2011 55.90 56.02 54.61 55.00 3,333,535 -1.05(-1.88%)
Mar 15, 2011 56.08 56.57 56.01 56.05 3,417,393 -0.40(-0.71%)
Mar 14, 2011 56.69 57.04 56.31 56.45 2,620,375 -0.66(-1.15%)
Mar 11, 2011 56.36 57.20 56.11 57.11 2,166,064 +0.79(+1.39%)
Mar 10, 2011 56.42 56.82 56.21 56.32 2,486,677 -0.60(-1.06%)
Mar 09, 2011 57.12 57.60 56.67 56.93 2,168,313 -0.38(-0.66%)
Mar 08, 2011 56.83 57.66 56.72 57.30 2,174,621 +0.68(+1.21%)
Mar 07, 2011 57.26 57.45 56.25 56.62 1,816,170 -0.37(-0.66%)
Mar 04, 2011 57.21 57.59 56.58 56.99 2,048,018 -0.39(-0.68%)
Mar 03, 2011 57.01 57.47 56.98 57.38 2,503,117 +1.04(+1.85%)
Mar 02, 2011 57.21 57.60 56.25 56.34 3,480,197 -0.86(-1.50%)
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.