Skip to main content

Simon Property Group (NY: SPG )

156.49 +2.16 (+1.40%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 108.90 109.21 107.91 108.61 2,282,972 +0.17(+0.16%)
May 27, 2021 107.77 108.81 107.44 108.44 3,752,505 +1.34(+1.25%)
May 26, 2021 105.37 107.37 104.65 107.10 2,088,739 +1.94(+1.85%)
May 25, 2021 105.66 107.09 104.97 105.15 1,977,694 -0.20(-0.19%)
May 24, 2021 104.14 105.64 103.39 105.36 2,336,129 +1.91(+1.85%)
May 21, 2021 103.83 105.08 103.08 103.45 2,193,982 -0.16(-0.16%)
May 20, 2021 103.15 104.04 102.07 103.61 1,973,573 +0.25(+0.25%)
May 19, 2021 101.56 103.40 100.09 103.35 2,423,925 -0.25(-0.25%)
May 18, 2021 103.13 104.69 102.04 103.61 3,019,134 +0.28(+0.27%)
May 17, 2021 103.12 104.12 102.46 103.33 1,904,343 +0.05(+0.05%)
May 14, 2021 100.38 103.93 100.38 103.28 2,954,568 +3.54(+3.55%)
May 13, 2021 99.42 102.54 98.50 99.74 4,241,321 +0.31(+0.31%)
May 12, 2021 103.67 104.28 99.08 99.42 3,896,187 -4.24(-4.09%)
May 11, 2021 102.72 104.79 101.07 103.67 6,698,223 -3.47(-3.24%)
May 10, 2021 106.50 108.41 106.20 107.14 6,035,192 +1.53(+1.45%)
May 07, 2021 103.40 105.66 102.96 105.61 3,178,071 +1.71(+1.64%)
May 06, 2021 102.40 103.95 101.67 103.90 2,417,906 +1.69(+1.65%)
May 05, 2021 102.25 103.67 101.72 102.21 2,904,209 -0.37(-0.36%)
May 04, 2021 104.00 104.78 101.77 102.58 3,230,677 -1.56(-1.49%)
May 03, 2021 103.71 104.67 102.82 104.14 3,108,427 +1.23(+1.20%)
Apr 30, 2021 103.91 104.05 102.22 102.91 3,255,810 -1.34(-1.29%)
Apr 29, 2021 105.04 106.13 102.93 104.25 2,697,966 +0.19(+0.19%)
Apr 28, 2021 103.69 106.02 103.67 104.06 2,718,177 +0.62(+0.60%)
Apr 27, 2021 102.25 104.22 100.98 103.43 3,904,255 +1.85(+1.82%)
Apr 26, 2021 100.50 102.87 100.11 101.58 3,865,591 +2.75(+2.78%)
Apr 23, 2021 98.32 99.00 97.55 98.83 2,779,523 +1.07(+1.10%)
Apr 22, 2021 99.56 100.64 97.69 97.76 3,065,278 -1.67(-1.68%)
Apr 21, 2021 96.34 99.66 95.19 99.43 2,919,177 +2.85(+2.95%)
Apr 20, 2021 97.64 98.41 95.62 96.58 2,578,852 -1.94(-1.97%)
Apr 19, 2021 98.56 98.81 97.17 98.53 2,072,271 -0.47(-0.48%)
Apr 16, 2021 98.48 100.17 97.99 99.00 3,844,129 +2.16(+2.23%)
Apr 15, 2021 97.21 97.68 96.04 96.84 2,737,690 +0.68(+0.71%)
Apr 14, 2021 96.12 97.84 95.99 96.16 3,142,950 +0.32(+0.34%)
Apr 13, 2021 96.11 96.45 94.08 95.84 4,354,291 -1.15(-1.19%)
Apr 12, 2021 98.40 98.79 95.89 96.99 3,542,169 -0.99(-1.01%)
Apr 09, 2021 96.95 98.23 96.40 97.98 1,975,537 +1.34(+1.38%)
Apr 08, 2021 97.26 97.75 96.03 96.64 2,792,137 -1.17(-1.19%)
Apr 07, 2021 97.84 98.39 96.23 97.81 3,027,506 +0.43(+0.45%)
Apr 06, 2021 95.90 97.68 95.72 97.37 2,988,768 +1.20(+1.25%)
Apr 05, 2021 96.96 96.96 94.68 96.17 3,483,236 -0.13(-0.13%)
Apr 01, 2021 96.12 96.42 94.15 96.30 3,419,797 +1.20(+1.26%)
Mar 31, 2021 95.80 96.67 94.85 95.10 2,999,333 -1.35(-1.40%)
Mar 30, 2021 95.28 97.34 95.04 96.45 2,495,819 +1.32(+1.39%)
Mar 29, 2021 95.64 96.33 92.75 95.13 3,985,231 -0.72(-0.75%)
Mar 26, 2021 95.88 97.52 93.80 95.85 3,199,076 +0.86(+0.91%)
Mar 25, 2021 90.12 95.42 89.17 94.99 4,607,936 +3.54(+3.88%)
Mar 24, 2021 92.88 95.53 91.44 91.45 4,099,424 -0.84(-0.91%)
Mar 23, 2021 95.84 96.09 91.55 92.29 4,404,262 -4.05(-4.20%)
Mar 22, 2021 97.39 97.70 95.16 96.34 3,258,778 -1.20(-1.23%)
Mar 19, 2021 97.98 99.02 95.38 97.54 5,348,861 -0.11(-0.11%)
Mar 18, 2021 98.33 100.99 96.65 97.65 7,264,654 -1.19(-1.20%)
Mar 17, 2021 97.65 99.19 97.35 98.84 2,670,045 +0.88(+0.90%)
Mar 16, 2021 101.14 101.24 97.59 97.96 4,345,918 -3.19(-3.16%)
Mar 15, 2021 98.76 101.91 97.67 101.15 4,565,918 +2.64(+2.68%)
Mar 12, 2021 96.76 98.66 96.63 98.51 3,134,116 +1.68(+1.74%)
Mar 11, 2021 95.68 97.82 94.68 96.83 6,191,577 +1.28(+1.34%)
Mar 10, 2021 93.29 96.07 92.53 95.55 3,574,372 +2.77(+2.98%)
Mar 09, 2021 93.79 94.25 90.87 92.78 3,424,376 -0.59(-0.63%)
Mar 08, 2021 93.95 96.10 92.93 93.37 4,048,160 +0.44(+0.48%)
Mar 05, 2021 93.25 93.86 87.03 92.93 5,475,073 +0.89(+0.96%)
Mar 04, 2021 95.32 96.26 89.23 92.04 5,999,826 -3.24(-3.40%)
Mar 03, 2021 93.70 96.73 93.66 95.28 5,109,382 +1.93(+2.07%)
Mar 02, 2021 95.16 95.38 93.07 93.35 4,031,275 -1.87(-1.97%)
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.