Skip to main content

Simon Property Group (NY: SPG )

155.23 +0.90 (+0.58%)
Streaming Delayed Price Updated: 1:03 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2022 93.66 93.97 91.32 91.51 2,556,819 -1.62(-1.74%)
Aug 30, 2022 93.36 94.26 92.50 93.13 1,772,729 +0.13(+0.14%)
Aug 29, 2022 93.25 94.31 92.38 93.00 1,974,279 -1.08(-1.14%)
Aug 26, 2022 97.36 97.40 94.07 94.08 1,714,708 -3.04(-3.13%)
Aug 25, 2022 96.15 97.15 95.91 97.12 1,484,471 +1.40(+1.46%)
Aug 24, 2022 95.66 96.63 95.04 95.72 1,192,449 -0.14(-0.15%)
Aug 23, 2022 96.14 97.22 95.77 95.87 1,464,436 +0.09(+0.09%)
Aug 22, 2022 98.24 98.70 95.06 95.78 1,919,103 -3.83(-3.85%)
Aug 19, 2022 101.04 101.26 98.94 99.61 1,626,882 -2.08(-2.05%)
Aug 18, 2022 101.25 101.82 100.75 101.69 1,277,938 +0.44(+0.43%)
Aug 17, 2022 101.21 101.95 100.30 101.25 1,759,998 -1.51(-1.47%)
Aug 16, 2022 101.05 103.47 101.05 102.76 1,747,015 +1.14(+1.12%)
Aug 15, 2022 103.39 103.74 101.48 101.62 2,216,690 -2.33(-2.24%)
Aug 12, 2022 103.03 104.08 102.42 103.95 1,661,809 +1.60(+1.56%)
Aug 11, 2022 101.19 103.01 101.12 102.35 2,171,791 +2.41(+2.42%)
Aug 10, 2022 99.16 100.07 98.44 99.94 1,762,754 +3.02(+3.12%)
Aug 09, 2022 97.54 97.70 96.10 96.92 1,666,874 -0.74(-0.76%)
Aug 08, 2022 96.56 98.83 96.56 97.66 1,834,084 +2.10(+2.20%)
Aug 05, 2022 94.39 95.67 94.10 95.56 1,424,004 +0.61(+0.64%)
Aug 04, 2022 95.55 96.38 94.17 94.95 1,578,173 -1.00(-1.04%)
Aug 03, 2022 95.72 97.24 95.64 95.95 2,498,379 +1.30(+1.37%)
Aug 02, 2022 98.59 99.56 94.44 94.65 2,890,565 -2.83(-2.90%)
Aug 01, 2022 96.84 97.98 96.08 97.47 1,838,643 -0.01(-0.01%)
Jul 29, 2022 96.65 98.04 96.42 97.48 2,741,775 +1.06(+1.10%)
Jul 28, 2022 94.14 96.51 94.02 96.42 1,890,305 +3.00(+3.21%)
Jul 27, 2022 92.40 93.87 91.91 93.43 1,422,841 +1.38(+1.50%)
Jul 26, 2022 92.42 93.12 91.58 92.04 1,533,653 -1.30(-1.39%)
Jul 25, 2022 93.06 93.88 92.52 93.34 1,306,515 +0.31(+0.34%)
Jul 22, 2022 94.23 94.56 92.67 93.03 1,814,219 -0.50(-0.54%)
Jul 21, 2022 91.92 93.55 91.52 93.53 1,730,412 +0.71(+0.76%)
Jul 20, 2022 91.37 93.60 91.11 92.82 2,315,531 +1.06(+1.15%)
Jul 19, 2022 89.68 92.02 88.96 91.77 2,217,385 +3.26(+3.68%)
Jul 18, 2022 87.32 88.68 87.31 88.51 1,925,184 +2.05(+2.37%)
Jul 15, 2022 86.07 86.81 85.02 86.46 2,267,605 +2.12(+2.51%)
Jul 14, 2022 84.35 85.14 83.50 84.35 1,885,701 -1.40(-1.63%)
Jul 13, 2022 86.16 87.17 85.28 85.74 2,030,017 -1.83(-2.09%)
Jul 12, 2022 87.22 88.96 87.02 87.58 1,850,571 +0.34(+0.39%)
Jul 11, 2022 87.02 87.49 85.90 87.23 1,150,585 -0.42(-0.48%)
Jul 08, 2022 87.93 88.13 86.30 87.66 1,586,508 -0.17(-0.19%)
Jul 07, 2022 87.07 88.19 86.72 87.83 1,535,978 +1.31(+1.51%)
Jul 06, 2022 87.68 88.36 86.15 86.52 1,567,061 -1.03(-1.18%)
Jul 05, 2022 85.31 87.58 83.91 87.55 2,125,713 +1.70(+1.98%)
Jul 01, 2022 84.66 86.11 84.16 85.85 1,907,737 +0.68(+0.80%)
Jun 30, 2022 85.24 86.53 83.63 85.17 3,476,326 -2.10(-2.41%)
Jun 29, 2022 88.56 88.83 86.52 87.27 2,080,564 -1.79(-2.01%)
Jun 28, 2022 91.01 91.95 88.96 89.06 1,669,697 -0.78(-0.87%)
Jun 27, 2022 89.67 91.02 88.61 89.84 1,987,447 +0.45(+0.50%)
Jun 24, 2022 87.86 90.20 87.48 89.39 4,965,150 +2.62(+3.02%)
Jun 23, 2022 86.22 87.07 85.41 86.77 2,644,129 +0.67(+0.78%)
Jun 22, 2022 85.37 87.69 85.09 86.09 3,043,080 -0.57(-0.66%)
Jun 21, 2022 87.66 88.51 86.56 86.67 2,475,555 +0.81(+0.94%)
Jun 17, 2022 85.82 87.35 85.19 85.86 4,047,263 +0.96(+1.13%)
Jun 16, 2022 85.51 85.90 83.90 84.90 3,342,292 -2.58(-2.95%)
Jun 15, 2022 87.50 88.77 86.11 87.49 2,895,468 +0.89(+1.03%)
Jun 14, 2022 87.26 88.21 85.88 86.60 2,775,919 -0.57(-0.66%)
Jun 13, 2022 88.20 88.61 85.66 87.17 4,086,653 -3.69(-4.06%)
Jun 10, 2022 91.72 92.73 90.82 90.86 3,113,164 -2.34(-2.51%)
Jun 09, 2022 96.28 96.41 93.17 93.20 2,341,510 -3.59(-3.71%)
Jun 08, 2022 97.97 98.96 96.57 96.79 1,785,860 -2.43(-2.45%)
Jun 07, 2022 96.18 99.26 95.93 99.22 2,881,230 +2.35(+2.43%)
Jun 06, 2022 97.87 98.18 96.42 96.87 2,170,273 -0.29(-0.30%)
Jun 03, 2022 98.36 98.63 96.84 97.16 1,575,701 -2.09(-2.11%)
Jun 02, 2022 97.87 99.27 97.09 99.26 1,732,653 +1.02(+1.03%)
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.