Skip to main content

Simon Property Group (NY: SPG )

156.54 +2.21 (+1.43%)
Streaming Delayed Price Updated: 3:59 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2011 60.97 61.80 60.90 61.38 2,506,172 +0.53(+0.87%)
May 23, 2011 60.92 61.30 60.67 60.85 3,479,932 -0.75(-1.22%)
May 20, 2011 62.48 62.64 61.60 61.60 4,358,124 -1.00(-1.59%)
May 19, 2011 63.07 63.13 62.23 62.59 2,604,225 -0.22(-0.35%)
May 18, 2011 62.22 62.84 61.79 62.81 2,169,106 +0.59(+0.94%)
May 17, 2011 62.23 62.31 61.73 62.23 2,536,650 -0.15(-0.24%)
May 16, 2011 62.08 62.87 61.90 62.38 1,768,857 +0.31(+0.49%)
May 13, 2011 62.82 62.84 62.05 62.07 2,863,052 -0.47(-0.76%)
May 12, 2011 62.10 62.58 61.72 62.54 2,798,123 +0.13(+0.21%)
May 11, 2011 62.59 62.82 62.35 62.41 3,317,166 -0.37(-0.60%)
May 10, 2011 62.11 62.81 61.97 62.79 2,547,601 +0.88(+1.43%)
May 09, 2011 61.52 62.15 61.28 61.90 1,670,152 +0.45(+0.73%)
May 06, 2011 62.28 62.28 61.15 61.45 2,956,493 -0.18(-0.29%)
May 05, 2011 61.49 62.09 61.23 61.63 2,450,039 -0.19(-0.30%)
May 04, 2011 61.95 62.25 61.57 61.82 3,354,160 -0.26(-0.41%)
May 03, 2011 61.88 62.68 61.19 62.07 4,156,829 +0.22(+0.35%)
May 02, 2011 61.59 61.85 61.58 61.85 2,410,153 +0.60(+0.98%)
Apr 29, 2011 61.56 61.95 60.44 61.26 2,621,386 -0.22(-0.36%)
Apr 28, 2011 60.65 61.90 60.65 61.48 3,590,736 +0.80(+1.31%)
Apr 27, 2011 60.14 60.83 59.82 60.68 2,747,087 +0.77(+1.29%)
Apr 26, 2011 59.92 60.22 59.44 59.91 2,434,921 +0.16(+0.26%)
Apr 25, 2011 58.89 60.09 58.79 59.75 2,267,524 +0.67(+1.14%)
Apr 21, 2011 58.83 59.16 58.30 59.08 2,315,166 +0.45(+0.78%)
Apr 20, 2011 58.64 58.64 57.83 58.62 2,359,037 +0.67(+1.15%)
Apr 19, 2011 57.80 58.18 57.50 57.96 2,251,785 +0.17(+0.30%)
Apr 18, 2011 57.85 57.95 57.40 57.78 2,256,454 -0.36(-0.63%)
Apr 15, 2011 57.54 58.38 57.42 58.15 3,287,011 +0.68(+1.19%)
Apr 14, 2011 55.98 57.64 55.85 57.46 3,213,129 +1.28(+2.28%)
Apr 13, 2011 56.15 56.47 56.03 56.18 1,903,217 +0.16(+0.28%)
Apr 12, 2011 56.30 56.59 55.91 56.03 2,481,621 -0.53(-0.94%)
Apr 11, 2011 56.50 56.99 56.23 56.55 2,502,294 +0.05(+0.09%)
Apr 08, 2011 57.23 57.34 56.24 56.50 2,798,871 -0.39(-0.68%)
Apr 07, 2011 57.16 57.29 55.92 56.89 6,248,908 -0.51(-0.89%)
Apr 06, 2011 57.44 57.47 57.03 57.39 1,396,544 +0.09(+0.16%)
Apr 05, 2011 57.09 57.68 56.99 57.30 2,101,890 +0.11(+0.19%)
Apr 04, 2011 57.39 57.69 57.05 57.20 2,049,290 -0.09(-0.15%)
Apr 01, 2011 57.50 57.78 57.03 57.28 2,696,863 -0.03(-0.05%)
Mar 31, 2011 56.81 57.64 56.81 57.31 2,727,794 +0.26(+0.45%)
Mar 30, 2011 57.05 57.05 57.05 57.05 3,287,335 +0.40(+0.71%)
Mar 29, 2011 56.27 56.72 55.53 56.65 2,422,468 +0.42(+0.75%)
Mar 28, 2011 56.03 56.54 55.99 56.23 2,405,095 +0.27(+0.48%)
Mar 25, 2011 55.48 56.17 55.30 55.96 2,012,050 +0.51(+0.93%)
Mar 24, 2011 55.28 55.65 54.74 55.45 2,523,145 +0.43(+0.78%)
Mar 23, 2011 55.97 55.99 54.91 55.02 2,942,338 -1.09(-1.94%)
Mar 22, 2011 56.24 56.40 55.79 56.11 2,971,403 -0.21(-0.37%)
Mar 21, 2011 56.49 56.75 56.27 56.31 2,624,456 +0.76(+1.37%)
Mar 18, 2011 55.93 56.19 55.35 55.55 4,296,186 +0.34(+0.62%)
Mar 17, 2011 55.83 55.93 54.72 55.21 3,545,295 +0.18(+0.32%)
Mar 16, 2011 55.95 56.06 54.65 55.04 3,331,114 -1.05(-1.88%)
Mar 15, 2011 56.12 56.61 56.05 56.09 3,414,912 -0.40(-0.71%)
Mar 14, 2011 56.73 57.08 56.35 56.49 2,618,472 -0.66(-1.15%)
Mar 11, 2011 56.40 57.24 56.15 57.15 2,164,491 +0.79(+1.39%)
Mar 10, 2011 56.46 56.86 56.26 56.36 2,484,871 -0.60(-1.06%)
Mar 09, 2011 57.16 57.64 56.71 56.97 2,166,738 -0.38(-0.66%)
Mar 08, 2011 56.87 57.70 56.76 57.35 2,173,042 +0.68(+1.21%)
Mar 07, 2011 57.30 57.49 56.29 56.66 1,814,851 -0.37(-0.66%)
Mar 04, 2011 57.26 57.63 56.62 57.04 2,046,530 -0.39(-0.68%)
Mar 03, 2011 57.05 57.51 57.02 57.43 2,501,299 +1.04(+1.85%)
Mar 02, 2011 57.25 57.64 56.29 56.38 3,477,670 -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.