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 (%)
Jul 29, 2022 105.89 107.41 105.64 106.80 2,502,491 +1.16(+1.10%)
Jul 28, 2022 103.14 105.74 103.01 105.64 1,725,331 +3.28(+3.21%)
Jul 27, 2022 101.24 102.84 100.70 102.36 1,298,664 +1.51(+1.50%)
Jul 26, 2022 101.26 102.03 100.33 100.84 1,399,806 -1.42(-1.39%)
Jul 25, 2022 101.96 102.86 101.37 102.27 1,192,490 +0.34(+0.34%)
Jul 22, 2022 103.24 103.60 101.53 101.93 1,655,885 -0.55(-0.54%)
Jul 21, 2022 100.71 102.50 100.28 102.48 1,579,393 +0.78(+0.76%)
Jul 20, 2022 100.11 102.55 99.82 101.70 2,113,446 +1.16(+1.15%)
Jul 19, 2022 98.26 100.82 97.46 100.54 2,023,866 +3.57(+3.68%)
Jul 18, 2022 95.66 97.16 95.65 96.97 1,757,167 +2.24(+2.37%)
Jul 15, 2022 94.30 95.11 93.15 94.73 2,069,703 +2.32(+2.51%)
Jul 14, 2022 92.42 93.28 91.49 92.41 1,721,129 -1.53(-1.63%)
Jul 13, 2022 94.40 95.51 93.43 93.94 1,852,850 -2.01(-2.09%)
Jul 12, 2022 95.56 97.46 95.34 95.95 1,689,065 +0.37(+0.39%)
Jul 11, 2022 95.34 95.86 94.11 95.58 1,050,169 -0.46(-0.48%)
Jul 08, 2022 96.34 96.55 94.55 96.04 1,448,048 -0.19(-0.19%)
Jul 07, 2022 95.40 96.62 95.02 96.22 1,401,928 +1.44(+1.51%)
Jul 06, 2022 96.07 96.80 94.39 94.79 1,430,298 -1.13(-1.18%)
Jul 05, 2022 93.46 95.95 91.93 95.92 1,940,194 +1.86(+1.98%)
Jul 01, 2022 92.75 94.35 92.20 94.06 1,741,242 +0.75(+0.80%)
Jun 30, 2022 93.39 94.80 91.62 93.31 3,172,934 -2.30(-2.41%)
Jun 29, 2022 97.03 97.33 94.79 95.61 1,898,985 -1.96(-2.00%)
Jun 28, 2022 99.71 100.75 97.46 97.57 1,523,976 -0.86(-0.87%)
Jun 27, 2022 98.25 99.72 97.08 98.43 1,813,995 +0.49(+0.50%)
Jun 24, 2022 96.26 98.82 95.84 97.94 4,531,823 +2.87(+3.02%)
Jun 23, 2022 94.46 95.40 93.58 95.06 2,413,366 +0.74(+0.78%)
Jun 22, 2022 93.53 96.07 93.23 94.33 2,777,499 -0.63(-0.66%)
Jun 21, 2022 96.04 96.97 94.84 94.96 2,259,505 +0.88(+0.94%)
Jun 17, 2022 94.02 95.70 93.33 94.07 3,694,043 +1.05(+1.13%)
Jun 16, 2022 93.69 94.11 91.92 93.02 3,050,598 -2.83(-2.95%)
Jun 15, 2022 95.87 97.26 94.35 95.85 2,642,770 +0.97(+1.03%)
Jun 14, 2022 95.61 96.65 94.10 94.88 2,533,655 -0.63(-0.66%)
Jun 13, 2022 96.64 97.08 93.85 95.51 3,729,995 -4.04(-4.06%)
Jun 10, 2022 100.49 101.59 99.51 99.55 2,841,467 -2.57(-2.51%)
Jun 09, 2022 105.48 105.63 102.08 102.11 2,137,158 -3.93(-3.71%)
Jun 08, 2022 107.34 108.42 105.80 106.05 1,630,002 -2.66(-2.45%)
Jun 07, 2022 105.38 108.75 105.11 108.71 2,629,775 +2.58(+2.43%)
Jun 06, 2022 107.23 107.57 105.64 106.13 1,980,865 -0.32(-0.30%)
Jun 03, 2022 107.76 108.06 106.09 106.45 1,438,184 -2.29(-2.11%)
Jun 02, 2022 107.23 108.76 106.38 108.75 1,581,438 +1.11(+1.03%)
Jun 01, 2022 111.32 111.62 106.33 107.64 2,770,426 -3.37(-3.04%)
May 31, 2022 109.41 111.62 108.55 111.00 3,815,783 +0.89(+0.81%)
May 27, 2022 109.33 111.00 108.83 110.11 1,483,650 +1.64(+1.52%)
May 26, 2022 106.50 109.23 106.50 108.47 2,154,340 +2.75(+2.60%)
May 25, 2022 103.76 106.76 103.49 105.72 2,401,166 +1.30(+1.24%)
May 24, 2022 103.63 104.69 100.17 104.42 2,690,218 +0.08(+0.07%)
May 23, 2022 106.32 106.95 103.82 104.34 1,902,904 -1.04(-0.98%)
May 20, 2022 107.47 107.66 102.36 105.38 3,403,607 -1.16(-1.09%)
May 19, 2022 108.94 110.98 106.42 106.54 2,714,967 -3.51(-3.19%)
May 18, 2022 115.53 115.88 109.56 110.06 2,098,048 -6.86(-5.87%)
May 17, 2022 115.10 117.08 114.42 116.92 1,809,630 +3.77(+3.33%)
May 16, 2022 113.09 114.37 111.83 113.15 1,615,931 +0.09(+0.08%)
May 13, 2022 113.28 113.94 111.52 113.07 2,750,509 +1.12(+1.00%)
May 12, 2022 109.16 112.58 107.64 111.94 2,844,925 +2.53(+2.31%)
May 11, 2022 115.21 116.18 109.19 109.42 3,432,406 -5.87(-5.09%)
May 10, 2022 117.29 121.98 114.19 115.28 3,242,230 +0.85(+0.74%)
May 09, 2022 115.79 116.94 113.87 114.43 2,901,937 -3.13(-2.66%)
May 06, 2022 117.35 119.05 114.87 117.56 2,444,243 -0.89(-0.75%)
May 05, 2022 119.77 120.34 117.27 118.45 2,104,572 -2.17(-1.80%)
May 04, 2022 116.89 121.19 115.78 120.62 1,677,323 +3.59(+3.07%)
May 03, 2022 113.99 117.83 112.55 117.03 1,956,953 +3.90(+3.45%)
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.