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, 2022 99.86 101.88 99.07 101.32 4,180,643 +0.81(+0.81%)
May 27, 2022 99.79 101.31 99.33 100.50 1,625,514 +1.50(+1.52%)
May 26, 2022 97.21 99.70 97.21 99.00 2,360,335 +2.51(+2.60%)
May 25, 2022 94.71 97.45 94.46 96.49 2,630,763 +1.18(+1.24%)
May 24, 2022 94.58 95.55 91.43 95.31 2,947,453 +0.07(+0.07%)
May 23, 2022 97.04 97.61 94.76 95.24 2,084,857 -0.95(-0.98%)
May 20, 2022 98.09 98.26 93.42 96.18 3,729,056 -1.06(-1.09%)
May 19, 2022 99.43 101.30 97.13 97.24 2,974,568 -3.21(-3.19%)
May 18, 2022 105.44 105.77 100.00 100.45 2,298,661 -6.27(-5.87%)
May 17, 2022 105.06 106.86 104.44 106.72 1,982,664 +3.44(+3.33%)
May 16, 2022 103.22 104.39 102.07 103.28 1,770,444 +0.08(+0.08%)
May 13, 2022 103.39 103.99 101.78 103.20 3,013,509 +1.02(+1.00%)
May 12, 2022 99.63 102.76 98.24 102.17 3,116,953 +2.31(+2.31%)
May 11, 2022 105.15 106.04 99.66 99.87 3,760,608 -5.35(-5.09%)
May 10, 2022 107.05 111.34 104.22 105.22 3,552,247 +0.78(+0.74%)
May 09, 2022 105.68 106.73 103.93 104.44 3,179,417 -2.85(-2.66%)
May 06, 2022 107.11 108.66 104.84 107.30 2,677,958 -0.81(-0.75%)
May 05, 2022 109.31 109.83 107.03 108.11 2,305,808 -1.98(-1.80%)
May 04, 2022 106.69 110.62 105.67 110.09 1,837,707 +3.28(+3.07%)
May 03, 2022 104.04 107.55 102.73 106.81 2,144,075 +3.56(+3.45%)
May 02, 2022 104.88 105.23 100.22 103.25 3,188,725 -1.03(-0.98%)
Apr 29, 2022 109.15 109.56 104.08 104.28 3,583,853 -5.66(-5.15%)
Apr 28, 2022 107.83 110.51 106.77 109.94 2,617,706 +2.01(+1.87%)
Apr 27, 2022 110.11 110.64 107.86 107.93 2,299,528 -1.77(-1.61%)
Apr 26, 2022 111.46 112.19 109.61 109.69 2,137,915 -1.91(-1.71%)
Apr 25, 2022 111.24 111.97 109.52 111.60 2,323,719 +0.36(+0.33%)
Apr 22, 2022 115.62 115.62 111.10 111.24 2,250,245 -4.39(-3.80%)
Apr 21, 2022 118.64 119.12 115.38 115.63 1,696,900 -1.54(-1.31%)
Apr 20, 2022 116.40 117.97 115.80 117.17 1,862,318 +1.12(+0.97%)
Apr 19, 2022 113.79 116.43 113.02 116.05 1,664,194 +3.03(+2.68%)
Apr 18, 2022 112.60 114.09 112.32 113.02 1,365,654 +0.01(+0.01%)
Apr 14, 2022 113.11 114.39 112.84 113.01 2,024,361 +0.27(+0.24%)
Apr 13, 2022 111.35 113.74 111.13 112.74 1,879,713 +1.24(+1.11%)
Apr 12, 2022 111.68 113.93 111.09 111.51 1,652,075 -0.53(-0.47%)
Apr 11, 2022 112.42 114.09 111.64 112.04 1,226,907 -0.61(-0.54%)
Apr 08, 2022 111.43 113.57 110.89 112.65 2,042,404 +1.73(+1.56%)
Apr 07, 2022 112.60 112.69 109.12 110.91 2,877,542 -2.08(-1.84%)
Apr 06, 2022 114.88 115.04 111.58 112.99 2,632,898 -2.40(-2.08%)
Apr 05, 2022 118.86 119.86 115.16 115.39 1,945,529 -3.49(-2.94%)
Apr 04, 2022 117.19 119.20 115.89 118.88 1,949,876 +1.35(+1.15%)
Apr 01, 2022 116.89 117.76 116.00 117.53 1,779,751 +1.27(+1.09%)
Mar 31, 2022 118.97 119.66 116.25 116.26 2,637,485 -2.85(-2.40%)
Mar 30, 2022 121.82 122.53 118.71 119.11 1,523,327 -2.91(-2.38%)
Mar 29, 2022 118.35 122.33 118.05 122.02 2,793,026 +5.59(+4.80%)
Mar 28, 2022 115.60 116.47 114.58 116.43 1,846,774 +1.40(+1.21%)
Mar 25, 2022 115.33 115.92 114.56 115.03 2,326,544 +0.04(+0.03%)
Mar 24, 2022 114.91 115.35 114.04 115.00 1,667,974 +0.11(+0.09%)
Mar 23, 2022 116.71 117.27 114.77 114.89 1,362,246 -2.50(-2.13%)
Mar 22, 2022 115.90 118.81 115.64 117.39 2,834,254 +3.34(+2.93%)
Mar 21, 2022 116.34 116.49 113.09 114.05 3,031,410 -1.57(-1.36%)
Mar 18, 2022 114.55 116.26 114.41 115.62 4,725,009 -0.72(-0.61%)
Mar 17, 2022 115.31 117.01 114.83 116.34 2,313,553 +0.28(+0.24%)
Mar 16, 2022 115.89 117.06 113.37 116.06 2,885,949 +2.17(+1.90%)
Mar 15, 2022 113.64 114.91 112.26 113.89 2,131,360 +0.61(+0.54%)
Mar 14, 2022 115.88 117.13 112.02 113.28 2,778,717 -1.64(-1.43%)
Mar 11, 2022 118.42 118.50 114.88 114.92 2,883,571 -2.26(-1.93%)
Mar 10, 2022 114.90 117.47 117.19 1,771,762 +0.04(+0.03%)
Mar 09, 2022 117.89 119.58 117.04 117.15 1,955,435 +2.50(+2.18%)
Mar 08, 2022 112.50 116.83 111.78 114.65 3,579,426 +2.72(+2.43%)
Mar 07, 2022 118.53 118.58 111.87 111.93 4,543,815 -7.52(-6.30%)
Mar 04, 2022 120.11 120.34 116.77 119.45 2,654,236 -2.20(-1.81%)
Mar 03, 2022 122.22 122.98 120.03 121.65 2,164,228 +0.56(+0.46%)
Mar 02, 2022 118.61 121.93 118.60 121.09 2,394,217 +3.64(+3.10%)
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.