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, 2012 80.99 82.50 80.13 81.73 3,730,649 +0.74(+0.92%)
May 30, 2012 82.59 82.59 80.97 80.99 2,901,673 -2.20(-2.65%)
May 29, 2012 82.33 83.29 82.22 83.19 1,953,984 +1.13(+1.38%)
May 25, 2012 82.48 82.98 81.77 82.06 1,429,422 -0.50(-0.61%)
May 24, 2012 82.16 82.69 81.41 82.57 1,644,290 +0.62(+0.76%)
May 23, 2012 81.49 82.03 80.32 81.95 1,792,068 +0.07(+0.09%)
May 22, 2012 81.88 82.50 81.44 81.88 1,789,727 +0.17(+0.21%)
May 21, 2012 80.19 81.83 80.18 81.70 2,344,235 +1.73(+2.17%)
May 18, 2012 81.27 81.83 79.74 79.97 3,681,288 -1.09(-1.34%)
May 17, 2012 83.16 83.40 81.06 81.06 3,192,397 -2.24(-2.69%)
May 16, 2012 85.43 85.47 83.12 83.29 3,498,417 -1.62(-1.91%)
May 15, 2012 85.31 85.44 84.36 84.92 2,384,991 -0.11(-0.12%)
May 14, 2012 85.33 86.42 85.02 85.02 3,220,165 -0.89(-1.04%)
May 11, 2012 85.07 86.09 84.66 85.91 2,010,150 +0.63(+0.74%)
May 10, 2012 85.91 85.91 84.94 85.28 1,576,056 +0.12(+0.14%)
May 09, 2012 84.80 86.11 84.70 85.17 2,298,556 -0.38(-0.44%)
May 08, 2012 84.90 85.64 84.70 85.55 2,046,640 +0.19(+0.22%)
May 07, 2012 84.43 85.66 84.30 85.36 1,768,428 +0.48(+0.57%)
May 04, 2012 85.33 85.57 84.52 84.87 2,573,058 -0.73(-0.85%)
May 03, 2012 86.44 86.69 85.57 85.60 2,674,607 -0.81(-0.94%)
May 02, 2012 86.47 86.79 85.64 86.42 2,489,129 -0.32(-0.37%)
May 01, 2012 85.65 87.30 85.49 86.74 2,811,648 +1.09(+1.27%)
Apr 30, 2012 85.56 85.73 84.73 85.65 2,376,506 +0.15(+0.17%)
Apr 27, 2012 84.89 85.83 84.52 85.50 2,984,251 +1.73(+2.06%)
Apr 26, 2012 84.02 84.18 83.42 83.77 2,997,793 -0.27(-0.32%)
Apr 25, 2012 83.76 84.05 83.14 84.04 2,399,852 +1.00(+1.20%)
Apr 24, 2012 81.98 83.08 81.83 83.05 2,512,459 +1.24(+1.51%)
Apr 23, 2012 81.97 82.28 80.97 81.81 2,781,319 -0.82(-0.99%)
Apr 20, 2012 81.53 83.00 81.53 82.63 2,694,725 +1.13(+1.38%)
Apr 19, 2012 82.15 82.25 81.08 81.50 1,757,532 -0.53(-0.64%)
Apr 18, 2012 81.91 82.49 81.75 82.03 1,787,560 -0.28(-0.33%)
Apr 17, 2012 82.08 82.61 81.27 82.30 2,992,662 +0.48(+0.59%)
Apr 16, 2012 80.09 81.82 79.84 81.82 4,422,004 +2.15(+2.69%)
Apr 13, 2012 79.95 80.29 79.54 79.67 1,940,528 -0.54(-0.68%)
Apr 12, 2012 79.00 80.22 78.29 80.22 2,044,402 +1.30(+1.65%)
Apr 11, 2012 78.74 79.09 78.26 78.91 2,128,602 +0.90(+1.15%)
Apr 10, 2012 79.70 80.26 77.92 78.02 2,405,700 -1.61(-2.02%)
Apr 09, 2012 79.25 80.13 78.74 79.62 2,040,047 -0.63(-0.78%)
Apr 05, 2012 80.04 80.59 79.66 80.25 1,972,358 +0.07(+0.09%)
Apr 04, 2012 79.98 80.59 79.47 80.18 2,717,217 -0.52(-0.64%)
Apr 03, 2012 80.63 80.99 80.26 80.70 1,671,401 -0.19(-0.23%)
Apr 02, 2012 80.28 80.96 80.01 80.88 2,622,673 +0.69(+0.86%)
Mar 30, 2012 80.17 80.55 79.53 80.19 3,175,451 +0.52(+0.66%)
Mar 29, 2012 79.10 79.77 78.62 79.67 2,379,011 +0.25(+0.31%)
Mar 28, 2012 79.26 79.89 78.34 79.42 2,816,265 -0.19(-0.24%)
Mar 27, 2012 79.72 80.38 79.28 79.61 1,942,624 +0.04(+0.06%)
Mar 26, 2012 79.76 79.87 78.98 79.56 2,727,207 +0.51(+0.64%)
Mar 23, 2012 78.82 79.47 78.33 79.06 2,281,860 +0.47(+0.60%)
Mar 22, 2012 78.86 78.86 77.99 78.59 3,254,573 -0.80(-1.01%)
Mar 21, 2012 79.06 79.76 78.79 79.39 2,600,316 +0.40(+0.50%)
Mar 20, 2012 78.56 79.27 78.40 78.99 2,607,273 -0.04(-0.06%)
Mar 19, 2012 77.97 79.27 77.80 79.03 3,158,743 +0.92(+1.18%)
Mar 16, 2012 77.88 78.23 77.59 78.11 8,855,691 +0.39(+0.50%)
Mar 15, 2012 77.91 78.10 77.40 77.72 3,139,992 +0.04(+0.06%)
Mar 14, 2012 77.67 78.10 77.06 77.68 2,568,109 +0.09(+0.12%)
Mar 13, 2012 77.30 77.97 76.69 77.59 4,301,204 +0.99(+1.29%)
Mar 12, 2012 75.37 77.04 75.10 76.60 5,917,986 +1.49(+1.98%)
Mar 09, 2012 75.44 75.54 75.08 75.11 8,092,776 -0.99(-1.29%)
Mar 08, 2012 75.82 76.13 74.44 76.09 4,007,177 +0.01(+0.01%)
Mar 07, 2012 75.81 76.14 74.91 76.08 2,083,226 +0.81(+1.08%)
Mar 06, 2012 75.60 76.07 75.20 75.27 2,421,058 -0.92(-1.21%)
Mar 05, 2012 75.56 76.21 75.14 76.19 2,074,397 +0.64(+0.85%)
Mar 02, 2012 75.19 75.70 75.07 75.55 1,765,231 +0.47(+0.62%)
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.