Skip to main content

Simon Property Group (NY: SPG )

140.53 -4.30 (-2.97%)
Official Closing Price Updated: 7:00 PM EDT, Apr 30, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2013 96.37 97.32 94.75 94.78 4,261,334 -2.03(-2.09%)
May 30, 2013 98.05 98.59 96.79 96.81 2,342,989 -1.06(-1.09%)
May 29, 2013 99.19 99.26 96.28 97.87 3,269,767 -2.03(-2.03%)
May 28, 2013 100.45 101.21 98.84 99.90 2,952,423 +0.55(+0.56%)
May 24, 2013 97.94 99.68 97.67 99.35 2,024,312 +0.50(+0.51%)
May 23, 2013 99.73 99.85 98.41 98.85 2,454,056 -1.40(-1.39%)
May 22, 2013 102.06 103.90 99.53 100.25 3,087,016 -2.39(-2.32%)
May 21, 2013 101.99 103.24 101.99 102.63 1,632,262 +0.72(+0.71%)
May 20, 2013 102.25 102.50 101.44 101.91 1,313,095 -0.51(-0.50%)
May 17, 2013 101.56 102.45 101.21 102.42 2,279,120 +1.30(+1.29%)
May 16, 2013 101.86 102.67 100.87 101.11 2,511,062 -1.17(-1.15%)
May 15, 2013 101.50 102.30 101.04 102.28 2,558,917 +0.46(+0.45%)
May 13, 2013 101.49 102.11 101.34 101.82 1,677,173 +0.33(+0.33%)
May 10, 2013 101.37 101.62 101.09 101.49 1,443,688 +0.27(+0.26%)
May 09, 2013 102.27 102.33 101.08 101.22 2,606,094 -0.81(-0.80%)
May 08, 2013 101.18 102.28 100.59 102.04 2,777,468 +0.83(+0.82%)
May 07, 2013 101.44 101.44 100.65 101.21 1,432,136 -0.28(-0.28%)
May 06, 2013 101.44 102.04 101.21 101.49 1,480,631 -0.04(-0.04%)
May 03, 2013 101.33 101.81 101.07 101.53 1,775,584 +0.80(+0.79%)
May 02, 2013 100.25 101.26 99.76 100.73 1,797,314 +0.83(+0.83%)
May 01, 2013 100.63 100.87 99.87 99.90 2,296,537 -0.85(-0.84%)
Apr 30, 2013 99.75 100.77 99.46 100.75 2,792,318 +1.18(+1.18%)
Apr 29, 2013 99.75 99.93 99.27 99.58 1,458,302 +0.21(+0.21%)
Apr 26, 2013 99.29 99.72 99.11 99.37 1,670,019 -0.22(-0.22%)
Apr 25, 2013 99.98 100.09 99.27 99.59 1,636,334 -0.47(-0.47%)
Apr 24, 2013 99.72 100.11 99.31 100.06 1,661,242 +0.45(+0.45%)
Apr 23, 2013 99.74 99.96 98.99 99.61 1,774,407 +0.31(+0.31%)
Apr 22, 2013 99.81 99.97 98.73 99.30 1,781,390 -0.35(-0.35%)
Apr 19, 2013 98.03 99.64 97.93 99.64 2,893,553 +1.81(+1.85%)
Apr 18, 2013 97.92 98.09 97.18 97.83 1,845,039 +0.06(+0.06%)
Apr 17, 2013 98.22 98.29 96.95 97.77 2,173,938 -0.95(-0.96%)
Apr 16, 2013 96.91 99.08 96.27 98.72 3,020,734 +2.29(+2.37%)
Apr 15, 2013 97.52 98.49 96.41 96.44 2,961,117 -1.82(-1.85%)
Apr 12, 2013 98.40 98.66 97.59 98.26 2,012,291 -0.35(-0.35%)
Apr 11, 2013 96.80 98.69 96.65 98.60 4,254,328 +1.98(+2.05%)
Apr 10, 2013 95.49 96.89 95.44 96.62 2,562,569 +0.94(+0.98%)
Apr 09, 2013 95.79 96.19 94.97 95.68 2,476,471 +0.01(+0.01%)
Apr 08, 2013 93.66 95.68 93.65 95.68 3,759,511 +1.62(+1.73%)
Apr 05, 2013 91.88 94.09 91.88 94.05 3,456,660 +1.49(+1.61%)
Apr 04, 2013 91.66 92.76 91.56 92.57 2,208,027 +0.91(+0.99%)
Apr 03, 2013 91.51 91.66 90.95 91.66 2,102,947 +0.58(+0.64%)
Apr 02, 2013 90.65 91.10 90.54 91.08 1,672,640 +0.93(+1.04%)
Apr 01, 2013 89.73 90.14 89.51 90.14 2,560,522 +0.43(+0.48%)
Mar 28, 2013 90.08 90.53 89.21 89.71 2,656,162 -0.36(-0.40%)
Mar 27, 2013 89.66 90.28 89.58 90.08 1,365,227 -0.07(-0.08%)
Mar 26, 2013 90.69 90.75 89.96 90.15 2,337,511 -0.02(-0.02%)
Mar 25, 2013 90.64 90.79 89.94 90.17 1,563,424 +0.12(+0.14%)
Mar 22, 2013 89.66 90.22 89.43 90.04 1,336,731 +0.61(+0.68%)
Mar 21, 2013 89.40 90.01 89.18 89.43 1,804,774 -0.23(-0.26%)
Mar 20, 2013 89.37 89.66 89.11 89.66 1,989,024 +0.78(+0.87%)
Mar 19, 2013 89.79 89.88 88.31 88.89 3,009,944 -0.92(-1.03%)
Mar 18, 2013 89.67 90.16 89.21 89.81 2,182,451 -0.49(-0.55%)
Mar 15, 2013 90.08 90.42 89.77 90.30 4,417,152 -0.16(-0.18%)
Mar 14, 2013 90.10 90.80 90.05 90.46 1,422,515 +0.33(+0.36%)
Mar 13, 2013 90.47 90.76 89.95 90.13 1,269,779 -0.12(-0.14%)
Mar 12, 2013 90.94 91.05 90.13 90.26 2,224,771 -0.84(-0.92%)
Mar 11, 2013 90.52 91.11 90.15 91.10 2,136,222 +0.57(+0.62%)
Mar 08, 2013 90.72 90.72 89.41 90.53 2,774,059 -0.05(-0.05%)
Mar 07, 2013 91.69 91.89 90.38 90.57 2,750,867 -1.04(-1.14%)
Mar 06, 2013 92.46 92.46 91.36 91.62 1,195,913 -0.39(-0.42%)
Mar 05, 2013 91.69 92.20 91.12 92.01 1,490,410 +0.65(+0.71%)
Mar 04, 2013 90.46 91.84 90.26 91.36 1,787,541 +0.83(+0.92%)
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.