Skip to main content

Simon Property Group (NY: SPG )

164.35 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2006 38.55 38.76 37.75 38.40 3,240,987 +0.06(+0.16%)
May 30, 2006 38.44 38.72 38.17 38.34 2,239,246 -0.10(-0.26%)
May 26, 2006 38.00 38.62 37.91 38.44 1,217,392 +0.42(+1.10%)
May 25, 2006 37.27 38.22 37.23 38.02 2,201,715 +0.90(+2.43%)
May 24, 2006 37.11 37.78 36.72 37.12 2,368,429 +0.01(+0.03%)
May 23, 2006 37.46 37.85 37.10 37.11 1,905,609 -0.12(-0.32%)
May 22, 2006 37.29 37.50 36.78 37.23 2,071,080 -0.18(-0.49%)
May 19, 2006 37.81 38.07 37.19 37.41 3,170,071 -0.19(-0.51%)
May 18, 2006 37.47 38.48 37.47 37.61 1,733,917 -0.24(-0.64%)
May 17, 2006 38.39 38.67 37.80 37.85 3,247,208 -1.08(-2.78%)
May 16, 2006 39.33 39.58 38.93 38.93 1,751,335 -0.43(-1.09%)
May 15, 2006 38.51 39.46 38.28 39.36 2,498,235 +0.58(+1.51%)
May 12, 2006 39.00 39.00 38.20 38.77 2,596,937 -0.41(-1.06%)
May 11, 2006 40.21 40.44 39.08 39.19 2,219,133 -1.02(-2.53%)
May 10, 2006 39.97 40.51 39.83 40.21 2,152,364 +0.12(+0.29%)
May 09, 2006 39.98 40.22 39.54 40.09 1,094,014 +0.11(+0.27%)
May 08, 2006 40.01 40.25 39.86 39.98 990,128 +0.01(+0.04%)
May 05, 2006 39.45 40.23 39.45 39.97 1,605,356 +0.90(+2.30%)
May 04, 2006 38.70 39.38 38.61 39.07 1,861,027 +0.59(+1.54%)
May 03, 2006 38.10 38.48 38.00 38.48 2,403,473 +0.09(+0.24%)
May 02, 2006 39.06 39.09 37.96 38.39 3,864,716 -0.68(-1.75%)
May 01, 2006 39.71 40.05 39.07 39.07 2,433,539 -0.41(-1.05%)
Apr 28, 2006 39.56 39.69 39.06 39.49 2,131,421 +0.18(+0.45%)
Apr 27, 2006 39.03 39.60 38.72 39.31 2,815,698 +0.19(+0.49%)
Apr 26, 2006 39.63 39.75 39.00 39.12 2,596,107 -0.51(-1.29%)
Apr 25, 2006 39.96 40.24 39.46 39.63 1,769,998 -0.33(-0.82%)
Apr 24, 2006 40.08 40.26 39.81 39.96 1,625,470 -0.18(-0.46%)
Apr 21, 2006 40.27 40.50 40.04 40.14 1,731,637 +0.04(+0.10%)
Apr 20, 2006 39.76 40.23 39.52 40.10 1,803,175 +0.31(+0.78%)
Apr 19, 2006 39.14 39.82 39.00 39.79 2,247,748 +0.66(+1.69%)
Apr 18, 2006 38.10 39.48 38.06 39.13 2,744,782 +1.12(+2.96%)
Apr 17, 2006 38.11 38.29 37.91 38.01 1,772,071 -0.10(-0.27%)
Apr 13, 2006 38.66 38.66 37.88 38.11 1,930,284 -0.55(-1.42%)
Apr 12, 2006 38.61 38.98 38.52 38.66 1,559,530 +0.04(+0.11%)
Apr 11, 2006 38.87 39.05 38.58 38.61 1,594,988 -0.14(-0.36%)
Apr 10, 2006 38.99 39.25 38.58 38.75 1,871,188 -0.38(-0.97%)
Apr 07, 2006 39.90 40.08 39.03 39.14 1,799,235 -0.76(-1.91%)
Apr 06, 2006 39.96 40.15 39.64 39.90 1,561,811 -0.23(-0.58%)
Apr 05, 2006 39.76 40.31 39.60 40.13 2,589,679 +0.37(+0.92%)
Apr 04, 2006 39.94 40.24 39.38 39.76 2,220,791 -0.33(-0.82%)
Apr 03, 2006 40.57 40.93 39.98 40.09 2,514,616 -0.49(-1.20%)
Mar 31, 2006 40.73 40.73 39.91 40.58 3,338,859 -0.02(-0.05%)
Mar 30, 2006 41.64 41.67 40.33 40.60 3,339,274 -0.91(-2.18%)
Mar 29, 2006 41.16 41.54 41.14 41.50 2,844,313 +0.61(+1.50%)
Mar 28, 2006 40.23 40.97 40.23 40.89 3,008,747 +0.67(+1.65%)
Mar 27, 2006 40.94 40.94 40.12 40.23 2,366,978 -0.73(-1.79%)
Mar 24, 2006 41.10 41.11 40.82 40.96 1,425,370 -0.18(-0.43%)
Mar 23, 2006 41.04 41.28 40.83 41.14 1,492,761 +0.10(+0.25%)
Mar 22, 2006 40.53 41.14 40.53 41.04 1,545,223 +0.26(+0.64%)
Mar 21, 2006 41.55 41.67 40.72 40.78 2,517,519 -0.77(-1.86%)
Mar 20, 2006 42.64 42.66 41.36 41.55 2,191,139 -1.11(-2.61%)
Mar 17, 2006 42.10 42.67 41.93 42.66 3,682,035 +0.76(+1.81%)
Mar 16, 2006 41.33 42.10 41.12 41.90 2,486,623 +0.63(+1.53%)
Mar 15, 2006 40.65 41.62 40.58 41.27 2,747,270 +1.10(+2.74%)
Mar 14, 2006 39.72 40.18 39.66 40.17 2,120,431 +0.45(+1.13%)
Mar 13, 2006 40.12 40.27 39.38 39.72 1,924,064 -0.44(-1.10%)
Mar 10, 2006 39.81 40.29 39.52 40.17 1,872,017 +0.36(+0.90%)
Mar 09, 2006 39.69 40.13 39.57 39.81 1,713,182 +0.18(+0.45%)
Mar 08, 2006 39.67 39.79 39.08 39.63 2,169,574 -0.03(-0.07%)
Mar 07, 2006 40.44 40.49 39.63 39.66 1,483,845 -0.73(-1.80%)
Mar 06, 2006 39.66 40.62 39.47 40.39 1,931,736 +0.85(+2.16%)
Mar 03, 2006 39.79 39.96 39.52 39.54 1,955,167 -0.53(-1.32%)
Mar 02, 2006 40.18 40.22 39.83 40.07 2,300,209 -0.23(-0.57%)
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.