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 (%)
Nov 30, 2022 107.10 109.24 106.26 109.02 2,742,123 +1.81(+1.69%)
Nov 29, 2022 105.99 107.40 105.45 107.21 1,933,993 +1.55(+1.47%)
Nov 28, 2022 109.34 109.63 105.42 105.66 1,901,826 -4.51(-4.09%)
Nov 25, 2022 109.50 110.17 109.26 110.17 600,666 +0.99(+0.91%)
Nov 23, 2022 108.61 109.69 108.05 109.17 1,222,789 +0.21(+0.19%)
Nov 22, 2022 107.64 109.21 107.22 108.96 1,689,024 +2.01(+1.88%)
Nov 21, 2022 106.92 107.83 105.93 106.95 1,440,947 -0.66(-0.61%)
Nov 18, 2022 107.70 108.14 106.56 107.61 1,652,116 +1.92(+1.82%)
Nov 17, 2022 104.03 105.76 103.56 105.69 1,991,255 +0.18(+0.17%)
Nov 16, 2022 108.61 108.67 105.44 105.50 2,007,067 -4.17(-3.80%)
Nov 15, 2022 109.08 110.38 108.12 109.67 1,854,085 +2.40(+2.24%)
Nov 14, 2022 108.57 109.14 107.25 107.27 1,699,354 -2.44(-2.22%)
Nov 11, 2022 109.63 111.33 109.46 109.71 2,190,144 +0.15(+0.13%)
Nov 10, 2022 107.45 110.70 107.22 109.56 3,276,839 +6.50(+6.31%)
Nov 09, 2022 104.60 105.93 102.74 103.06 1,906,009 -2.28(-2.17%)
Nov 08, 2022 106.66 107.22 104.63 105.35 2,025,375 -1.32(-1.24%)
Nov 07, 2022 106.33 106.93 104.75 106.67 1,667,657 +1.19(+1.12%)
Nov 04, 2022 104.19 105.70 102.79 105.48 1,740,667 +2.73(+2.66%)
Nov 03, 2022 100.57 103.50 99.31 102.75 1,712,307 +0.89(+0.87%)
Nov 02, 2022 103.52 105.28 101.75 101.87 3,464,429 -2.04(-1.96%)
Nov 01, 2022 100.40 104.53 99.91 103.91 2,685,443 +4.44(+4.46%)
Oct 31, 2022 98.45 100.00 98.00 99.47 2,349,098 +0.02(+0.02%)
Oct 28, 2022 96.69 99.59 96.35 99.45 1,593,057 +2.35(+2.42%)
Oct 27, 2022 97.57 98.32 96.92 97.11 1,603,878 +0.79(+0.81%)
Oct 26, 2022 96.51 97.39 95.95 96.32 1,808,183 -0.28(-0.29%)
Oct 25, 2022 93.79 97.00 93.60 96.60 2,606,549 +3.15(+3.37%)
Oct 24, 2022 92.70 93.88 91.30 93.45 1,611,004 +1.23(+1.34%)
Oct 21, 2022 89.56 92.25 88.79 92.22 2,590,945 +2.49(+2.78%)
Oct 20, 2022 90.21 92.13 89.63 89.73 2,297,029 +0.26(+0.29%)
Oct 19, 2022 89.35 90.95 88.76 89.47 2,331,484 -0.58(-0.64%)
Oct 18, 2022 91.41 92.25 88.84 90.05 2,528,211 -0.45(-0.49%)
Oct 17, 2022 89.45 91.21 89.08 90.50 3,481,710 +3.00(+3.43%)
Oct 14, 2022 88.55 89.44 86.84 87.49 2,368,701 +0.03(+0.03%)
Oct 13, 2022 83.81 88.20 82.85 87.47 1,959,260 +1.96(+2.30%)
Oct 12, 2022 86.27 86.48 84.69 85.50 2,095,086 -1.04(-1.20%)
Oct 11, 2022 84.63 87.57 83.36 86.54 2,391,332 +2.09(+2.47%)
Oct 10, 2022 85.29 85.81 84.05 84.45 1,562,080 -0.01(-0.01%)
Oct 07, 2022 85.32 86.08 84.00 84.46 1,985,037 -1.95(-2.26%)
Oct 06, 2022 86.92 87.94 85.94 86.42 1,748,753 -0.99(-1.14%)
Oct 05, 2022 85.13 87.79 83.82 87.41 2,461,188 -0.09(-0.10%)
Oct 04, 2022 84.27 87.56 84.27 87.50 2,760,853 +4.46(+5.37%)
Oct 03, 2022 83.55 83.89 81.33 83.04 2,462,410 +1.12(+1.37%)
Sep 30, 2022 81.83 82.61 80.69 81.92 3,287,174 +0.57(+0.70%)
Sep 29, 2022 83.29 83.44 80.74 81.35 3,203,913 -3.10(-3.67%)
Sep 28, 2022 82.63 84.86 81.60 84.45 3,138,319 +3.19(+3.93%)
Sep 27, 2022 80.69 82.10 80.27 81.26 2,861,432 +1.52(+1.91%)
Sep 26, 2022 81.59 81.67 78.51 79.74 3,964,412 -2.57(-3.13%)
Sep 23, 2022 82.84 83.06 80.81 82.31 3,653,468 -1.83(-2.17%)
Sep 22, 2022 87.25 87.43 83.73 84.14 3,052,884 -3.17(-3.63%)
Sep 21, 2022 90.82 91.30 87.27 87.30 1,959,638 -2.44(-2.72%)
Sep 20, 2022 90.40 91.10 89.35 89.74 1,671,033 -1.79(-1.95%)
Sep 19, 2022 89.73 91.53 89.45 91.53 1,411,798 +0.53(+0.58%)
Sep 16, 2022 90.56 91.09 89.10 91.00 2,882,809 +0.15(+0.16%)
Sep 15, 2022 91.77 92.39 90.72 90.85 2,212,149 -0.45(-0.49%)
Sep 14, 2022 91.17 91.46 89.75 91.30 2,148,050 -0.35(-0.38%)
Sep 13, 2022 93.23 94.10 91.31 91.65 2,378,822 -4.42(-4.60%)
Sep 12, 2022 95.59 96.58 94.78 96.06 1,827,798 +1.35(+1.43%)
Sep 09, 2022 94.42 95.01 93.65 94.71 1,579,671 +1.12(+1.20%)
Sep 08, 2022 91.91 93.64 91.04 93.59 2,046,786 +0.76(+0.82%)
Sep 07, 2022 90.90 92.86 90.55 92.83 2,292,030 +2.17(+2.40%)
Sep 06, 2022 90.94 91.31 88.67 90.66 2,050,008 +0.46(+0.51%)
Sep 02, 2022 92.35 93.10 89.88 90.20 2,126,797 -0.72(-0.79%)
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.