Skip to main content

Simon Property Group (NY: SPG )

119.34 +0.33 (+0.28%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2022 138.49 141.11 140.73 2,204,968 +0.76(+0.55%)
Jan 28, 2022 137.25 140.00 133.53 139.97 2,752,546 +2.40(+1.74%)
Jan 27, 2022 141.22 142.89 136.81 137.56 1,893,190 -1.62(-1.16%)
Jan 26, 2022 142.56 145.19 137.56 139.18 2,122,673 -1.15(-0.82%)
Jan 25, 2022 136.43 142.41 134.65 140.33 2,734,028 +0.65(+0.47%)
Jan 24, 2022 136.60 139.80 131.69 139.68 3,928,033 -0.82(-0.59%)
Jan 21, 2022 140.68 141.05 138.21 140.50 2,630,957 -0.45(-0.32%)
Jan 20, 2022 143.88 146.03 140.72 140.95 2,065,641 -1.11(-0.78%)
Jan 19, 2022 148.08 148.08 142.00 142.06 2,298,804 -5.07(-3.44%)
Jan 18, 2022 147.51 147.52 144.23 147.12 2,879,676 -1.73(-1.16%)
Jan 14, 2022 148.86 0 -6.97(-4.47%)
Jan 13, 2022 155.29 157.02 155.12 155.82 1,304,084 +1.01(+0.65%)
Jan 12, 2022 155.44 156.46 154.65 154.81 973,925 +0.10(+0.06%)
Jan 11, 2022 153.83 155.46 151.12 154.72 1,326,031 +0.91(+0.59%)
Jan 10, 2022 153.25 153.91 150.18 153.81 1,833,315 -0.37(-0.24%)
Jan 07, 2022 155.67 156.69 153.97 154.18 1,524,193 -1.81(-1.16%)
Jan 06, 2022 154.72 157.29 153.69 155.99 1,794,573 +2.04(+1.32%)
Jan 05, 2022 156.66 158.54 153.88 153.95 2,430,757 -1.87(-1.20%)
Jan 04, 2022 155.10 156.68 154.69 155.82 1,918,103 +2.56(+1.67%)
Jan 03, 2022 153.43 155.45 151.89 153.25 2,225,987 +0.51(+0.33%)
Dec 31, 2021 152.96 154.58 152.50 152.75 1,249,876 -0.26(-0.17%)
Dec 30, 2021 151.78 154.75 151.57 153.00 1,135,333 +1.22(+0.81%)
Dec 29, 2021 151.06 152.30 149.88 151.78 996,226 +0.95(+0.63%)
Dec 28, 2021 150.63 152.25 149.86 150.84 1,011,773 -0.63(-0.42%)
Dec 27, 2021 148.62 151.51 147.69 151.47 1,040,150 +2.84(+1.91%)
Dec 23, 2021 149.62 150.46 148.44 148.63 2,363,820 -0.07(-0.05%)
Dec 22, 2021 147.14 149.15 146.78 148.69 1,126,004 +1.01(+0.69%)
Dec 21, 2021 141.69 148.08 141.56 147.68 2,103,034 +7.84(+5.61%)
Dec 20, 2021 141.17 142.15 137.34 139.84 2,784,395 -4.26(-2.96%)
Dec 17, 2021 144.85 146.14 141.91 144.10 4,352,423 -0.89(-0.61%)
Dec 16, 2021 146.03 148.03 144.40 144.99 2,877,326 -0.36(-0.25%)
Dec 15, 2021 144.78 145.50 140.74 145.36 2,218,817 +1.06(+0.74%)
Dec 14, 2021 144.45 145.52 143.26 144.29 2,091,748 -0.16(-0.11%)
Dec 13, 2021 144.92 145.38 141.06 144.46 2,527,725 -1.26(-0.87%)
Dec 10, 2021 146.73 146.90 143.44 145.72 1,441,797 +0.17(+0.12%)
Dec 09, 2021 148.13 148.74 145.51 145.55 2,036,088 -3.40(-2.28%)
Dec 08, 2021 147.82 149.89 146.99 148.95 2,832,953 +1.13(+0.77%)
Dec 07, 2021 147.36 150.13 146.58 147.82 2,800,793 +3.45(+2.39%)
Dec 06, 2021 143.92 147.12 143.34 144.36 3,020,810 +3.23(+2.29%)
Dec 03, 2021 143.80 144.54 139.41 141.14 3,847,258 -2.53(-1.76%)
Dec 02, 2021 141.85 145.67 140.36 143.66 4,762,574 +3.92(+2.80%)
Dec 01, 2021 148.11 150.26 139.67 139.75 3,923,155 -4.84(-3.35%)
Nov 30, 2021 149.14 149.29 143.56 144.59 4,508,193 -6.72(-4.44%)
Nov 29, 2021 155.03 155.79 148.94 151.31 3,055,657 -0.51(-0.34%)
Nov 26, 2021 151.67 154.01 149.74 151.82 3,039,437 -8.09(-5.06%)
Nov 24, 2021 158.95 160.10 157.64 159.91 1,436,304 +0.00(+0.00%)
Nov 23, 2021 158.83 161.50 158.18 159.91 1,471,952 +0.98(+0.62%)
Nov 22, 2021 159.06 161.43 158.00 158.92 2,155,675 +1.18(+0.75%)
Nov 19, 2021 158.85 159.38 156.91 157.74 1,920,195 -2.50(-1.56%)
Nov 18, 2021 160.01 160.44 159.41 160.24 2,599,689 +1.79(+1.13%)
Nov 17, 2021 155.37 158.81 154.05 158.45 1,588,863 +2.48(+1.59%)
Nov 16, 2021 156.80 157.31 155.47 155.97 1,226,107 -1.34(-0.85%)
Nov 15, 2021 156.25 157.34 155.37 157.31 1,772,983 +1.41(+0.90%)
Nov 12, 2021 157.28 157.56 155.05 155.91 1,250,136 -0.60(-0.39%)
Nov 11, 2021 155.62 157.33 155.06 156.51 1,242,805 +1.39(+0.90%)
Nov 10, 2021 157.69 154.94 155.12 1,928,836 -3.33(-2.10%)
Nov 09, 2021 158.29 158.53 156.60 158.45 1,462,594 +0.09(+0.06%)
Nov 08, 2021 161.44 161.78 157.29 158.35 1,736,422 -2.94(-1.82%)
Nov 05, 2021 159.34 161.69 158.24 161.30 2,644,313 +4.53(+2.89%)
Nov 04, 2021 157.46 158.62 155.64 156.76 2,411,859 -0.50(-0.32%)
Nov 03, 2021 150.36 157.79 150.17 157.27 4,467,208 +6.86(+4.56%)
Nov 02, 2021 148.53 151.34 146.11 150.41 5,964,166 +9.11(+6.45%)
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.