Skip to main content

Simon Property Group (NY: SPG )

156.49 +2.16 (+1.40%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 107.22 108.02 106.41 106.64 5,149,966 -0.50(-0.47%)
May 30, 2017 109.26 109.42 107.12 107.14 2,556,668 -1.58(-1.45%)
May 26, 2017 111.12 111.14 108.51 108.72 2,134,352 -2.38(-2.14%)
May 25, 2017 110.66 112.17 109.98 111.10 2,571,626 +0.64(+0.58%)
May 24, 2017 108.79 110.60 108.42 110.46 2,447,769 +1.75(+1.61%)
May 23, 2017 108.95 109.41 108.43 108.71 2,606,568 -0.24(-0.22%)
May 22, 2017 109.50 110.69 108.50 108.95 3,046,537 -0.19(-0.17%)
May 19, 2017 106.62 110.03 105.98 109.14 6,313,773 +2.67(+2.51%)
May 18, 2017 106.25 106.99 105.43 106.47 3,355,310 -0.17(-0.16%)
May 17, 2017 106.42 107.88 105.14 106.64 4,739,310 +0.09(+0.08%)
May 16, 2017 107.96 108.01 105.92 106.55 4,688,448 -1.40(-1.30%)
May 15, 2017 107.65 108.99 107.51 107.96 3,050,628 +0.30(+0.28%)
May 12, 2017 110.37 110.52 107.54 107.66 4,146,566 -2.94(-2.66%)
May 11, 2017 111.65 111.77 109.16 110.60 3,926,549 -2.65(-2.34%)
May 10, 2017 111.06 113.31 110.89 113.25 3,553,440 +2.18(+1.96%)
May 09, 2017 111.43 111.43 109.83 111.06 2,985,479 -0.26(-0.23%)
May 08, 2017 112.69 112.80 109.69 111.32 3,510,055 -1.15(-1.02%)
May 05, 2017 113.11 113.41 112.16 112.47 2,435,409 -0.61(-0.54%)
May 04, 2017 112.53 113.29 111.64 113.09 3,252,053 -0.12(-0.10%)
May 03, 2017 115.85 116.07 112.94 113.20 2,224,101 -2.19(-1.90%)
May 02, 2017 115.36 116.03 114.44 115.39 2,859,438 +0.12(+0.11%)
May 01, 2017 113.64 116.38 112.69 115.27 4,323,163 +2.29(+2.03%)
Apr 28, 2017 114.61 114.73 112.69 112.98 2,688,910 -1.78(-1.55%)
Apr 27, 2017 116.22 114.17 114.76 3,493,293 +1.94(+1.71%)
Apr 26, 2017 114.59 114.67 112.72 112.83 2,962,898 -2.05(-1.79%)
Apr 25, 2017 115.91 114.45 114.88 2,566,602 -0.62(-0.53%)
Apr 24, 2017 118.28 118.38 114.54 115.50 3,521,260 -2.08(-1.77%)
Apr 21, 2017 119.36 119.62 117.11 117.57 2,931,105 -1.88(-1.57%)
Apr 20, 2017 119.47 119.62 118.36 119.45 1,676,208 +0.20(+0.17%)
Apr 19, 2017 119.23 120.20 118.79 119.25 1,999,573 -0.20(-0.17%)
Apr 18, 2017 118.83 119.52 118.54 119.45 1,741,778 +0.11(+0.09%)
Apr 17, 2017 119.21 120.44 118.84 119.34 1,778,181 +0.50(+0.42%)
Apr 13, 2017 118.49 119.11 118.13 118.84 1,526,026 +0.38(+0.32%)
Apr 12, 2017 118.15 119.52 117.69 118.46 2,799,583 -0.05(-0.04%)
Apr 11, 2017 117.18 118.93 117.10 118.51 2,644,117 +1.27(+1.08%)
Apr 10, 2017 115.99 117.31 115.65 117.24 2,017,650 +1.15(+0.99%)
Apr 07, 2017 115.96 116.84 115.50 116.09 2,195,749 +0.01(+0.01%)
Apr 06, 2017 116.27 116.65 115.56 116.08 2,661,959 -0.34(-0.29%)
Apr 05, 2017 116.90 117.31 116.26 116.42 2,523,177 -0.18(-0.16%)
Apr 04, 2017 118.99 120.12 116.51 116.60 4,339,045 -2.39(-2.01%)
Apr 03, 2017 117.78 119.56 117.46 119.00 3,695,617 +1.39(+1.18%)
Mar 31, 2017 116.47 117.92 116.37 117.61 3,001,588 +1.36(+1.17%)
Mar 30, 2017 115.66 116.90 114.41 116.25 2,264,507 +0.12(+0.11%)
Mar 29, 2017 114.73 116.14 114.22 116.12 2,803,386 +1.24(+1.08%)
Mar 28, 2017 113.59 114.93 112.97 114.89 2,897,140 +1.30(+1.14%)
Mar 27, 2017 114.11 115.10 113.19 113.59 2,337,767 -1.23(-1.07%)
Mar 24, 2017 114.78 115.09 113.83 114.82 2,261,210 +0.27(+0.23%)
Mar 23, 2017 113.21 115.94 113.13 114.55 2,135,141 +1.48(+1.31%)
Mar 22, 2017 115.34 115.54 111.81 113.08 3,736,485 -2.43(-2.11%)
Mar 21, 2017 115.24 116.03 114.11 115.51 2,986,886 +0.58(+0.51%)
Mar 20, 2017 115.16 115.69 114.69 114.93 1,573,849 +0.06(+0.05%)
Mar 17, 2017 115.49 116.03 114.17 114.87 4,164,167 -0.94(-0.81%)
Mar 16, 2017 116.22 116.62 115.54 115.81 1,623,875 -0.41(-0.35%)
Mar 15, 2017 114.86 118.26 114.51 116.22 3,886,718 +1.89(+1.66%)
Mar 14, 2017 114.93 115.80 113.93 114.33 3,977,118 -1.00(-0.87%)
Mar 13, 2017 115.54 116.06 114.09 115.32 3,978,124 +0.36(+0.31%)
Mar 10, 2017 115.75 117.45 114.57 114.97 4,536,283 -0.79(-0.68%)
Mar 09, 2017 119.41 119.48 115.65 115.75 5,896,448 -3.67(-3.07%)
Mar 08, 2017 120.69 120.94 118.87 119.43 4,791,580 -1.78(-1.47%)
Mar 07, 2017 122.02 122.43 120.27 121.20 2,018,090 -1.03(-0.84%)
Mar 06, 2017 122.19 123.14 121.36 122.23 1,615,213 -0.41(-0.34%)
Mar 03, 2017 124.09 124.23 122.24 122.65 2,533,523 -1.19(-0.96%)
Mar 02, 2017 124.78 124.81 122.78 123.83 2,291,405 -0.94(-0.76%)
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.