Skip to main content

Simon Property Group (NY: SPG )

165.62 +1.28 (+0.78%)
Streaming Delayed Price Updated: 3:09 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2010 50.38 50.70 50.20 50.20 4,280,722 -0.20(-0.39%)
Oct 28, 2010 50.95 51.13 49.80 50.39 3,431,540 -0.20(-0.39%)
Oct 27, 2010 50.50 50.85 50.17 50.59 3,555,673 -0.59(-1.14%)
Oct 25, 2010 51.52 51.54 50.96 51.18 2,922,140 +0.11(+0.22%)
Oct 22, 2010 51.29 51.59 50.84 51.07 2,880,628 -0.15(-0.29%)
Oct 21, 2010 51.48 51.99 50.90 51.22 3,476,203 -0.12(-0.23%)
Oct 20, 2010 50.37 51.74 50.37 51.34 5,985,661 +1.09(+2.16%)
Oct 19, 2010 50.84 51.17 50.12 50.25 5,629,934 -1.10(-2.14%)
Oct 18, 2010 51.04 51.40 50.69 51.35 3,807,620 +0.39(+0.76%)
Oct 15, 2010 51.14 51.28 50.58 50.96 3,827,621 +0.39(+0.77%)
Oct 14, 2010 50.70 51.13 50.27 50.57 2,947,483 -0.21(-0.41%)
Oct 13, 2010 50.82 51.28 50.48 50.78 3,423,808 +0.37(+0.73%)
Oct 12, 2010 49.80 50.71 49.62 50.42 3,637,520 +0.37(+0.74%)
Oct 11, 2010 50.02 50.29 49.84 50.04 2,268,224 +0.09(+0.18%)
Oct 08, 2010 49.96 50.29 49.56 49.96 2,727,253 -0.06(-0.13%)
Oct 07, 2010 50.10 50.36 49.71 50.02 7,391 +0.11(+0.23%)
Oct 06, 2010 49.72 50.02 49.51 49.90 2,700,486 -0.08(-0.17%)
Oct 05, 2010 49.83 50.15 49.30 49.99 8,382 +0.68(+1.38%)
Oct 04, 2010 48.83 49.37 48.82 49.31 3,723,546 +0.38(+0.78%)
Oct 01, 2010 48.93 48.97 48.16 48.93 4,344,183 +0.45(+0.92%)
Sep 30, 2010 48.48 49.55 48.26 48.48 43,315 -0.16(-0.33%)
Sep 29, 2010 48.88 48.99 48.48 48.64 5,566 -0.43(-0.88%)
Sep 28, 2010 49.09 49.23 48.28 49.07 36,373 +0.02(+0.03%)
Sep 27, 2010 49.68 49.80 48.95 49.06 2,837,689 -0.73(-1.47%)
Sep 24, 2010 49.05 49.88 49.01 49.79 4,855,494 +1.29(+2.65%)
Sep 23, 2010 48.50 49.54 48.47 48.50 4,150,266 -1.32(-2.64%)
Sep 22, 2010 50.30 50.53 49.64 49.82 3,341,048 -0.51(-1.02%)
Sep 21, 2010 51.05 51.43 50.28 50.33 4,030 -0.50(-0.99%)
Sep 20, 2010 50.13 50.96 49.99 50.83 4,732,555 +1.00(+2.01%)
Sep 17, 2010 49.83 49.88 49.15 49.83 3,361,222 -0.05(-0.10%)
Sep 15, 2010 49.13 50.12 48.99 49.88 4,022,219 +0.56(+1.14%)
Sep 14, 2010 49.42 49.80 49.13 49.32 5,570 -0.33(-0.67%)
Sep 13, 2010 49.57 50.07 49.37 49.65 4,218,949 +0.07(+0.14%)
Sep 10, 2010 49.47 49.73 49.01 49.58 2,296,482 +0.33(+0.67%)
Sep 09, 2010 50.41 50.41 49.09 49.25 7,005 -0.36(-0.73%)
Sep 08, 2010 49.59 49.93 49.31 49.62 8,887 +0.20(+0.40%)
Sep 07, 2010 49.85 50.08 49.37 49.42 21,254 -1.02(-2.02%)
Sep 03, 2010 50.50 50.71 50.09 50.44 4,293,378 +0.59(+1.17%)
Sep 02, 2010 49.03 49.92 48.89 49.85 22,669 +0.94(+1.92%)
Sep 01, 2010 48.13 49.03 47.89 48.91 6,467,423 +1.62(+3.42%)
Aug 31, 2010 47.26 47.46 46.41 47.29 65,540 +0.33(+0.70%)
Aug 30, 2010 47.02 47.71 46.90 46.97 3,272,097 +0.16(+0.35%)
Aug 27, 2010 46.53 47.37 45.95 46.80 5,394,090 +0.22(+0.48%)
Aug 26, 2010 47.02 47.29 46.25 46.58 13,310 -0.17(-0.37%)
Aug 25, 2010 45.68 46.98 45.68 46.75 20,185 +0.62(+1.34%)
Aug 24, 2010 45.44 46.51 45.28 46.13 9,688 +0.12(+0.25%)
Aug 23, 2010 46.72 46.92 46.00 46.02 2,975,277 -0.49(-1.06%)
Aug 20, 2010 46.53 46.82 46.25 46.51 4,268,723 -0.22(-0.47%)
Aug 19, 2010 47.85 47.90 46.57 46.73 7,953 -1.29(-2.69%)
Aug 18, 2010 48.05 48.31 47.58 48.02 1,954 +0.08(+0.16%)
Aug 17, 2010 47.19 48.33 46.86 47.94 10,182 +1.21(+2.58%)
Aug 16, 2010 46.47 47.18 46.17 46.74 2,817,592 +0.07(+0.16%)
Aug 13, 2010 46.66 47.29 46.30 46.66 3,729,917 +0.10(+0.22%)
Aug 12, 2010 46.50 47.33 46.33 46.56 4,782,657 -0.52(-1.11%)
Aug 11, 2010 47.20 47.72 46.73 47.09 2,883 -1.00(-2.08%)
Aug 10, 2010 48.09 48.61 47.51 48.09 121,513 -0.57(-1.17%)
Aug 09, 2010 48.60 48.80 48.22 48.66 4,261,164 +0.43(+0.89%)
Aug 06, 2010 48.23 48.38 47.56 48.23 4,703,419 -0.15(-0.31%)
Aug 05, 2010 48.63 49.06 48.28 48.38 4,837,474 -0.69(-1.40%)
Aug 04, 2010 48.43 49.08 48.10 49.06 62,865 +0.67(+1.38%)
Aug 03, 2010 48.39 48.64 48.00 48.39 31,541 -0.19(-0.40%)
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.