Skip to main content

Simon Property Group (NY: SPG )

113.73 +1.70 (+1.52%)
Official Closing Price Updated: 7:00 PM EDT, May 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 27, 2022 112.92 114.64 112.41 113.73 1,436,471 +1.70(+1.52%)
May 26, 2022 110.00 112.82 110.00 112.03 2,085,834 +2.84(+2.60%)
May 25, 2022 107.17 110.27 106.89 109.19 2,324,811 +1.34(+1.24%)
May 24, 2022 107.03 108.13 103.46 107.85 2,604,671 +0.08(+0.07%)
May 23, 2022 109.81 110.46 107.23 107.77 1,842,393 -1.07(-0.98%)
May 20, 2022 111.00 111.19 105.72 108.84 3,295,375 -1.20(-1.09%)
May 19, 2022 112.52 114.63 109.91 110.04 2,628,633 -3.63(-3.19%)
May 18, 2022 119.32 119.69 113.16 113.67 2,031,332 -7.09(-5.87%)
May 17, 2022 118.88 120.92 118.18 120.76 1,752,085 +3.89(+3.33%)
May 16, 2022 116.80 118.12 115.50 116.87 1,564,546 +0.09(+0.08%)
May 13, 2022 117.00 117.68 115.18 116.78 2,663,045 +1.16(+1.00%)
May 12, 2022 112.74 116.28 111.17 115.62 2,754,459 +2.61(+2.31%)
May 11, 2022 118.99 120.00 112.78 113.01 3,323,258 -6.06(-5.09%)
May 10, 2022 121.14 125.99 117.94 119.07 3,139,134 +0.88(+0.74%)
May 09, 2022 119.59 120.78 117.61 118.19 2,809,658 -3.23(-2.66%)
May 06, 2022 121.20 122.96 118.64 121.42 2,366,518 -0.92(-0.75%)
May 05, 2022 123.70 124.29 121.12 122.34 2,037,648 -2.24(-1.80%)
May 04, 2022 120.73 125.17 119.58 124.58 1,623,986 +3.71(+3.07%)
May 03, 2022 117.73 121.70 116.25 120.87 1,894,724 +4.03(+3.45%)
May 02, 2022 118.68 119.08 113.41 116.84 2,817,884 -1.16(-0.98%)
Apr 29, 2022 123.51 123.98 117.78 118.00 3,167,059 -6.41(-5.15%)
Apr 28, 2022 122.02 125.05 120.82 124.41 2,313,273 +2.28(+1.87%)
Apr 27, 2022 124.60 125.19 122.06 122.13 2,032,098 -2.00(-1.61%)
Apr 26, 2022 126.13 126.96 124.03 124.13 1,889,281 -2.16(-1.71%)
Apr 25, 2022 125.88 126.70 123.93 126.29 2,053,476 +0.41(+0.33%)
Apr 22, 2022 130.84 130.84 125.72 125.88 1,988,547 -4.97(-3.80%)
Apr 21, 2022 134.25 130.56 130.85 1,499,555 -1.74(-1.31%)
Apr 20, 2022 131.72 133.50 131.04 132.59 1,645,735 +1.27(+0.97%)
Apr 19, 2022 128.77 131.75 127.89 131.32 1,470,652 +3.43(+2.68%)
Apr 18, 2022 127.42 129.11 127.10 127.89 1,206,832 +0.01(+0.01%)
Apr 14, 2022 128.00 129.45 127.69 127.88 1,788,933 +0.30(+0.24%)
Apr 13, 2022 126.00 128.71 125.76 127.58 1,661,107 +1.40(+1.11%)
Apr 12, 2022 126.38 128.92 125.71 126.18 1,459,943 -0.60(-0.47%)
Apr 11, 2022 127.22 129.10 126.33 126.78 1,084,221 -0.69(-0.54%)
Apr 08, 2022 126.09 128.52 125.48 127.47 1,804,877 +1.96(+1.56%)
Apr 07, 2022 127.42 127.52 123.48 125.51 2,542,891 -2.35(-1.84%)
Apr 06, 2022 130.00 130.18 126.27 127.86 2,326,698 -2.72(-2.08%)
Apr 05, 2022 134.50 135.63 130.31 130.58 1,719,269 -3.95(-2.94%)
Apr 04, 2022 132.61 134.89 131.15 134.53 1,723,109 +1.53(+1.15%)
Apr 01, 2022 132.27 133.26 131.26 133.00 1,572,770 +1.44(+1.09%)
Mar 31, 2022 134.63 135.41 131.55 131.56 2,330,752 -3.23(-2.40%)
Mar 30, 2022 137.85 138.65 134.34 134.79 1,346,168 -3.29(-2.38%)
Mar 29, 2022 133.93 138.43 133.59 138.08 2,468,204 +6.33(+4.80%)
Mar 28, 2022 130.81 131.80 129.66 131.75 1,631,999 +1.58(+1.21%)
Mar 25, 2022 130.51 131.18 129.64 130.17 2,055,972 +0.04(+0.03%)
Mar 24, 2022 130.03 130.53 129.05 130.13 1,473,993 +0.12(+0.09%)
Mar 23, 2022 132.07 132.70 129.88 130.01 1,203,820 -2.83(-2.13%)
Mar 22, 2022 131.15 134.45 130.86 132.84 2,504,637 +3.78(+2.93%)
Mar 21, 2022 131.65 131.82 127.97 129.06 2,678,864 -1.78(-1.36%)
Mar 18, 2022 129.63 131.56 129.47 130.84 4,175,501 -0.81(-0.62%)
Mar 17, 2022 130.49 132.41 129.94 131.65 2,044,492 +0.32(+0.24%)
Mar 16, 2022 131.14 132.46 128.29 131.33 2,550,320 +2.45(+1.90%)
Mar 15, 2022 128.60 130.03 127.03 128.88 1,883,488 +0.69(+0.54%)
Mar 14, 2022 131.13 132.54 126.76 128.19 2,455,559 -1.86(-1.43%)
Mar 11, 2022 134.01 134.09 130.00 130.05 2,548,218 -2.56(-1.93%)
Mar 10, 2022 130.02 132.93 132.61 1,565,710 +0.04(+0.03%)
Mar 09, 2022 133.40 135.32 132.44 132.57 1,728,023 +1.18(+0.90%)
Mar 08, 2022 128.92 133.89 128.10 131.39 3,123,424 +3.12(+2.43%)
Mar 07, 2022 135.84 135.89 128.20 128.27 3,964,954 -8.62(-6.30%)
Mar 04, 2022 137.65 137.91 133.82 136.89 2,316,099 -2.52(-1.81%)
Mar 03, 2022 140.06 140.94 137.56 139.41 1,888,516 +0.64(+0.46%)
Mar 02, 2022 135.93 139.73 135.92 138.77 2,089,205 +4.17(+3.10%)
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.