Simon Property Group (NY: SPG )

145.14 USD +1.18 (+0.82%)
Official Closing Price Updated: 7:00 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 22, 2021 144.78 145.60 144.00 145.14 1,217,821 +1.18(+0.82%)
Oct 21, 2021 144.50 145.04 143.38 143.96 1,367,600 -1.00(-0.69%)
Oct 20, 2021 142.20 144.98 142.07 144.96 1,544,013 +2.12(+1.48%)
Oct 19, 2021 145.00 145.01 142.69 142.84 1,709,180 -1.69(-1.17%)
Oct 18, 2021 140.28 144.79 139.90 144.53 3,334,523 +4.31(+3.07%)
Oct 15, 2021 140.00 141.65 139.33 140.22 2,443,412 +0.89(+0.64%)
Oct 14, 2021 138.25 139.90 137.51 139.33 2,282,096 +2.18(+1.59%)
Oct 13, 2021 135.00 137.56 134.22 137.15 2,995,128 +2.38(+1.77%)
Oct 12, 2021 132.28 135.25 131.33 134.77 1,323,823 +2.15(+1.62%)
Oct 11, 2021 131.76 133.68 131.02 132.62 1,081,825 +0.54(+0.41%)
Oct 08, 2021 133.98 135.10 131.76 132.08 1,715,208 -1.93(-1.44%)
Oct 07, 2021 133.02 136.20 132.95 134.01 1,798,481 +1.40(+1.06%)
Oct 06, 2021 130.27 132.65 128.60 132.61 2,198,930 +1.22(+0.93%)
Oct 05, 2021 132.24 132.27 130.42 131.39 1,499,717 -0.86(-0.65%)
Oct 04, 2021 132.69 134.00 131.59 132.25 1,487,624 -0.89(-0.67%)
Oct 01, 2021 131.56 134.16 130.15 133.14 2,160,469 +3.17(+2.44%)
Sep 30, 2021 134.50 134.50 129.42 129.97 3,054,298 -3.88(-2.90%)
Sep 29, 2021 134.03 134.51 133.20 133.85 1,086,088 +0.14(+0.10%)
Sep 28, 2021 134.08 135.12 133.19 133.71 1,641,218 -0.44(-0.33%)
Sep 27, 2021 134.65 137.24 134.01 134.15 1,959,828 +0.30(+0.22%)
Sep 24, 2021 134.65 136.25 133.82 133.85 1,362,330 -1.27(-0.94%)
Sep 23, 2021 134.50 136.47 134.32 135.12 2,363,928 +1.48(+1.11%)
Sep 22, 2021 132.40 134.90 131.85 133.64 1,955,473 +3.26(+2.50%)
Sep 21, 2021 130.74 132.60 130.35 130.38 1,616,314 +0.86(+0.66%)
Sep 20, 2021 128.16 130.36 127.08 129.52 2,524,917 -1.75(-1.33%)
Sep 17, 2021 132.22 133.30 131.15 131.27 3,155,836 -1.40(-1.06%)
Sep 16, 2021 131.86 133.78 131.15 132.67 1,297,576 +1.52(+1.16%)
Sep 15, 2021 129.48 131.97 128.69 131.15 1,561,212 +1.59(+1.23%)
Sep 14, 2021 131.45 131.99 128.68 129.56 1,291,565 -1.56(-1.19%)
Sep 13, 2021 129.67 131.87 128.35 131.12 1,843,626 +3.22(+2.52%)
Sep 10, 2021 131.27 131.31 127.89 127.90 1,881,853 -2.74(-2.10%)
Sep 09, 2021 130.75 132.14 129.96 130.64 1,598,873 -1.50(-1.14%)
Sep 08, 2021 132.50 133.84 130.77 132.14 1,695,627 -2.44(-1.81%)
Sep 07, 2021 134.96 135.70 133.23 134.58 1,788,768 -1.17(-0.86%)
Sep 03, 2021 136.17 136.18 134.24 135.75 1,595,862 -0.67(-0.49%)
Sep 02, 2021 136.09 137.38 135.39 136.42 1,859,737 +0.61(+0.45%)
Sep 01, 2021 134.45 136.45 134.26 135.81 1,706,198 +1.36(+1.01%)
Aug 31, 2021 133.09 135.20 132.76 134.45 2,326,109 +1.04(+0.78%)
Aug 30, 2021 133.80 134.01 131.93 133.41 1,428,158 -0.28(-0.21%)
Aug 27, 2021 132.58 135.15 132.36 133.69 1,691,748 +2.65(+2.02%)
Aug 26, 2021 132.41 132.74 130.64 131.04 1,268,841 -1.50(-1.13%)
Aug 25, 2021 132.60 134.52 131.63 132.54 1,746,383 -0.02(-0.02%)
Aug 24, 2021 130.41 132.70 130.23 132.56 1,851,661 +3.10(+2.39%)
Aug 23, 2021 129.62 131.10 128.93 129.46 2,111,603 +0.69(+0.54%)
Aug 20, 2021 127.30 129.43 126.61 128.77 1,701,579 +0.31(+0.24%)
Aug 19, 2021 126.04 129.22 126.00 128.46 1,979,145 +0.46(+0.36%)
Aug 18, 2021 127.50 129.66 126.09 128.00 1,489,427 -0.11(-0.09%)
Aug 17, 2021 129.23 129.33 125.93 128.11 2,164,131 -2.86(-2.18%)
Aug 16, 2021 132.80 133.67 130.55 130.97 1,798,314 -2.70(-2.02%)
Aug 13, 2021 134.37 134.84 133.18 133.67 1,441,500 -0.18(-0.13%)
Aug 12, 2021 133.77 134.28 132.25 133.85 1,832,794 +0.34(+0.25%)
Aug 11, 2021 132.95 134.07 131.17 133.51 1,415,568 +1.40(+1.06%)
Aug 10, 2021 132.69 133.53 131.27 132.11 1,688,318 -0.75(-0.56%)
Aug 09, 2021 134.38 134.45 132.71 132.86 1,652,402 -2.34(-1.73%)
Aug 06, 2021 134.56 136.05 134.02 135.20 2,285,434 +1.17(+0.87%)
Aug 05, 2021 130.13 134.75 129.49 134.03 3,351,073 +5.33(+4.14%)
Aug 04, 2021 130.07 132.33 128.26 128.70 3,112,894 -0.84(-0.65%)
Aug 03, 2021 128.99 130.97 127.04 129.54 3,366,256 +3.22(+2.55%)
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.