Skip to main content

Simon Property Group (NY: SPG )

119.01 -0.43 (-0.36%)
Official Closing Price Updated: 4:10 PM EST, Dec 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2009 41.87 42.34 40.62 41.62 7,535,881 +0.07(+0.16%)
Sep 29, 2009 42.97 43.37 41.53 41.56 8,603,325 -0.54(-1.29%)
Sep 28, 2009 41.28 43.04 40.90 42.10 7,163,641 +1.32(+3.23%)
Sep 25, 2009 40.15 41.30 39.87 40.78 8,073,937 +0.44(+1.10%)
Sep 24, 2009 41.98 42.35 40.14 40.34 9,806,722 -1.61(-3.84%)
Sep 23, 2009 44.06 44.36 41.95 41.95 8,017,920 -2.06(-4.67%)
Sep 22, 2009 43.43 44.16 42.94 44.01 9,842,093 +0.97(+2.26%)
Sep 21, 2009 43.64 44.21 42.89 43.04 7,273,980 -1.31(-2.95%)
Sep 18, 2009 43.81 44.81 43.22 44.34 6,781,253 +0.67(+1.54%)
Sep 17, 2009 43.84 45.59 42.99 43.67 9,204,722 +0.78(+1.82%)
Sep 16, 2009 42.38 44.06 42.25 42.89 8,202,183 +0.78(+1.85%)
Sep 15, 2009 41.74 42.85 40.41 42.11 10,691,056 +0.68(+1.63%)
Sep 14, 2009 40.07 41.52 39.60 41.44 5,045,083 +1.07(+2.66%)
Sep 11, 2009 40.63 40.71 39.81 40.36 6,360,641 -0.06(-0.15%)
Sep 10, 2009 39.30 40.54 39.09 40.42 6,296,555 +0.83(+2.10%)
Sep 09, 2009 38.63 39.62 38.21 39.59 5,336,236 +0.91(+2.36%)
Sep 08, 2009 37.14 38.68 36.84 38.68 8,616,542 +2.01(+5.49%)
Sep 04, 2009 35.89 36.72 35.41 36.66 5,297,473 +0.82(+2.29%)
Sep 03, 2009 35.96 36.10 34.99 35.84 6,778,342 +0.55(+1.55%)
Sep 02, 2009 35.74 36.05 35.25 35.30 5,329,693 -0.69(-1.92%)
Sep 01, 2009 37.88 38.40 35.95 35.99 9,962,976 -2.15(-5.64%)
Aug 31, 2009 38.33 38.51 37.43 38.14 5,759,418 -0.69(-1.78%)
Aug 28, 2009 38.57 38.93 38.09 38.83 4,474,616 +0.54(+1.41%)
Aug 27, 2009 37.76 38.37 37.02 38.29 4,114,274 +0.31(+0.82%)
Aug 26, 2009 37.22 38.04 36.89 37.98 4,414,615 +0.70(+1.88%)
Aug 25, 2009 37.12 37.75 36.81 37.28 4,404,098 +0.52(+1.42%)
Aug 24, 2009 37.36 38.04 36.61 36.75 5,910,601 -0.54(-1.45%)
Aug 21, 2009 37.17 37.80 36.70 37.29 7,003,892 +0.70(+1.92%)
Aug 20, 2009 35.15 36.61 35.01 36.59 5,867,948 +1.59(+4.54%)
Aug 19, 2009 34.58 35.30 34.20 35.00 5,860,356 -0.55(-1.53%)
Aug 18, 2009 35.06 36.14 34.93 35.55 5,970,816 -0.34(-0.95%)
Aug 17, 2009 36.49 36.49 34.78 35.89 7,985,573 -1.69(-4.50%)
Aug 14, 2009 37.66 37.74 36.76 37.58 4,875,860 -0.32(-0.85%)
Aug 13, 2009 37.91 38.44 37.14 37.91 5,202,967 +0.08(+0.21%)
Aug 12, 2009 37.23 38.78 37.23 37.83 6,729,329 +0.40(+1.06%)
Aug 11, 2009 38.28 38.45 37.17 37.43 6,734,955 -1.23(-3.19%)
Aug 10, 2009 39.81 39.92 38.19 38.67 7,445,675 -1.30(-3.25%)
Aug 07, 2009 38.26 40.39 37.63 39.97 10,574,476 +2.26(+5.99%)
Aug 06, 2009 38.01 39.76 37.60 37.71 11,395,363 -0.05(-0.14%)
Aug 05, 2009 36.06 37.97 35.72 37.76 13,252,154 +1.42(+3.91%)
Aug 04, 2009 33.79 36.68 33.34 36.34 14,429,144 +2.17(+6.35%)
Aug 03, 2009 34.07 34.33 33.51 34.17 6,504,831 +0.77(+2.30%)
Jul 31, 2009 33.12 33.57 32.49 33.40 6,502,656 -0.25(-0.73%)
Jul 30, 2009 32.83 34.51 32.73 33.65 8,055,854 +1.22(+3.77%)
Jul 29, 2009 32.44 32.80 31.96 32.43 5,680,939 -0.29(-0.88%)
Jul 28, 2009 32.75 32.98 32.13 32.71 5,804,699 +0.01(+0.04%)
Jul 27, 2009 32.42 33.06 31.86 32.70 4,727,159 +0.53(+1.64%)
Jul 24, 2009 32.03 32.41 31.33 32.17 306 -0.19(-0.57%)
Jul 23, 2009 31.32 32.94 31.13 32.36 9,389,835 +1.06(+3.39%)
Jul 22, 2009 30.72 31.73 30.51 31.30 5,318,991 +0.24(+0.77%)
Jul 21, 2009 31.50 31.55 30.27 31.06 5,454,821 -0.08(-0.25%)
Jul 20, 2009 30.12 31.24 30.04 31.14 7,184,402 +1.19(+3.96%)
Jul 17, 2009 30.69 30.69 29.65 29.95 8,575,575 -0.97(-3.14%)
Jul 16, 2009 30.27 31.17 29.79 30.92 7,224,373 +0.53(+1.74%)
Jul 15, 2009 30.22 30.75 29.75 30.39 10,266,521 +0.59(+1.97%)
Jul 14, 2009 29.11 30.17 28.63 29.81 8,659,628 +0.62(+2.12%)
Jul 13, 2009 28.07 29.22 28.04 29.19 10,628,312 +1.47(+5.30%)
Jul 10, 2009 27.58 27.95 26.98 27.72 7,135,413 -0.10(-0.37%)
Jul 09, 2009 28.78 28.97 27.82 27.82 9,384,567 -0.70(-2.44%)
Jul 08, 2009 28.78 28.96 27.63 28.52 10,318,185 +0.01(+0.02%)
Jul 07, 2009 29.88 29.88 28.42 28.51 8,819,620 -1.49(-4.97%)
Jul 06, 2009 28.93 30.07 28.53 30.00 9,874,170 +1.04(+3.58%)
Jul 02, 2009 30.30 30.50 28.87 28.97 10,327,558 -1.82(-5.90%)
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.