Skip to main content

Simon Property Group (NY: SPG )

120.70 +1.09 (+0.91%)
Official Closing Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2019 133.04 133.28 130.99 131.10 1,493,625 -1.95(-1.46%)
Sep 27, 2019 131.37 133.08 131.22 133.04 1,608,763 +1.97(+1.50%)
Sep 26, 2019 129.98 131.12 129.51 131.07 1,124,662 +1.57(+1.21%)
Sep 25, 2019 130.04 130.94 129.40 129.51 1,162,803 -0.20(-0.16%)
Sep 24, 2019 130.36 130.87 128.64 129.71 1,319,414 -0.80(-0.61%)
Sep 23, 2019 128.38 131.68 127.27 130.51 1,527,412 -0.08(-0.06%)
Sep 20, 2019 131.04 132.97 130.56 130.58 2,536,028 +0.35(+0.27%)
Sep 19, 2019 131.45 131.81 130.19 130.23 1,166,433 -1.01(-0.77%)
Sep 18, 2019 130.55 131.83 129.78 131.24 1,491,605 +1.39(+1.07%)
Sep 17, 2019 130.28 130.29 128.39 129.85 1,176,961 -0.19(-0.14%)
Sep 16, 2019 129.36 130.12 128.72 130.04 1,547,700 +0.39(+0.30%)
Sep 13, 2019 131.57 132.50 129.47 129.65 1,759,073 -1.13(-0.86%)
Sep 12, 2019 133.29 133.30 129.80 130.78 3,252,718 -2.19(-1.65%)
Sep 11, 2019 134.15 135.15 131.39 132.97 3,211,200 -2.82(-2.08%)
Sep 10, 2019 133.06 137.80 132.85 135.79 2,601,205 +2.53(+1.90%)
Sep 09, 2019 127.69 133.47 127.00 133.25 3,177,018 +5.86(+4.60%)
Sep 06, 2019 126.47 127.69 126.44 127.39 1,213,280 +1.00(+0.79%)
Sep 05, 2019 126.05 126.71 124.92 126.39 1,253,149 -0.08(-0.06%)
Sep 04, 2019 126.52 126.94 125.95 126.47 1,244,356 +0.54(+0.43%)
Sep 03, 2019 124.99 125.96 124.74 125.93 1,120,307 +0.48(+0.38%)
Aug 30, 2019 125.40 126.02 124.70 125.45 1,686,530 +0.61(+0.49%)
Aug 29, 2019 123.81 125.28 123.41 124.84 1,520,344 +1.42(+1.15%)
Aug 28, 2019 122.63 123.63 122.51 123.42 1,449,443 +0.90(+0.74%)
Aug 27, 2019 124.64 124.82 122.48 122.52 2,202,723 -1.27(-1.03%)
Aug 26, 2019 123.81 124.32 123.03 123.80 1,213,755 +0.80(+0.65%)
Aug 23, 2019 124.86 125.22 122.55 123.00 2,074,414 -2.25(-1.80%)
Aug 22, 2019 124.23 125.56 123.35 125.24 1,382,229 +1.11(+0.90%)
Aug 21, 2019 125.51 126.30 123.18 124.13 1,811,288 -0.12(-0.09%)
Aug 20, 2019 126.35 126.84 124.18 124.25 1,538,444 -2.06(-1.63%)
Aug 19, 2019 125.58 126.86 125.37 126.31 1,285,373 +1.14(+0.91%)
Aug 16, 2019 124.91 126.11 124.00 125.17 2,263,666 +0.61(+0.49%)
Aug 15, 2019 126.36 127.34 123.99 124.56 3,439,937 -1.79(-1.42%)
Aug 14, 2019 127.88 128.32 125.43 126.36 3,582,960 -2.69(-2.09%)
Aug 13, 2019 127.14 129.35 126.95 129.05 1,867,081 +1.93(+1.52%)
Aug 12, 2019 128.38 128.76 126.42 127.12 1,661,264 -1.59(-1.23%)
Aug 09, 2019 128.71 129.42 127.76 128.71 1,479,592 -0.17(-0.13%)
Aug 08, 2019 127.71 129.07 126.61 128.87 1,487,406 +1.35(+1.06%)
Aug 07, 2019 127.09 128.80 125.26 127.52 2,158,515 +0.05(+0.04%)
Aug 06, 2019 128.79 129.54 127.21 127.47 1,960,329 -1.07(-0.83%)
Aug 05, 2019 131.24 131.99 126.95 128.54 2,471,212 -3.74(-2.83%)
Aug 02, 2019 130.73 132.97 130.20 132.28 1,340,662 +1.47(+1.12%)
Aug 01, 2019 133.74 134.07 130.71 130.81 2,938,759 -3.92(-2.91%)
Jul 31, 2019 134.98 136.61 133.37 134.73 2,987,540 +1.65(+1.24%)
Jul 30, 2019 132.47 133.52 132.44 133.08 1,668,557 +0.47(+0.36%)
Jul 29, 2019 131.89 133.67 131.89 132.60 1,255,477 +1.09(+0.83%)
Jul 26, 2019 131.94 132.41 130.24 131.51 1,873,989 +0.01(+0.01%)
Jul 25, 2019 132.00 132.74 130.58 131.51 1,383,236 -0.71(-0.53%)
Jul 24, 2019 132.00 132.57 131.27 132.21 1,269,746 +0.76(+0.58%)
Jul 23, 2019 129.50 131.56 129.17 131.45 3,319,996 +2.59(+2.01%)
Jul 22, 2019 129.95 130.38 128.78 128.86 1,929,707 -1.09(-0.84%)
Jul 19, 2019 132.46 133.08 129.78 129.94 2,155,701 -2.45(-1.85%)
Jul 18, 2019 133.20 133.20 131.96 132.40 2,591,437 -0.62(-0.47%)
Jul 17, 2019 135.13 135.48 132.55 133.02 1,336,159 -1.56(-1.16%)
Jul 16, 2019 134.81 135.54 134.31 134.58 1,390,936 -0.48(-0.36%)
Jul 15, 2019 135.02 136.15 134.62 135.06 1,227,617 +0.28(+0.21%)
Jul 12, 2019 135.24 135.42 134.56 134.78 1,017,053 -0.24(-0.18%)
Jul 11, 2019 136.05 136.94 134.33 135.02 1,217,574 -1.10(-0.81%)
Jul 10, 2019 137.21 137.45 135.63 136.12 1,872,255 -0.54(-0.40%)
Jul 09, 2019 136.21 137.28 135.78 136.66 3,266,309 +0.21(+0.15%)
Jul 08, 2019 135.39 137.23 135.39 136.46 1,804,065 +1.10(+0.81%)
Jul 05, 2019 136.04 136.30 133.37 135.36 1,155,502 -1.72(-1.25%)
Jul 03, 2019 135.04 137.18 135.04 137.08 1,335,846 +2.56(+1.90%)
Jul 02, 2019 132.42 134.75 131.74 134.52 1,875,005 +2.75(+2.09%)
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.