Skip to main content

Simon Property Group (NY: SPG )

115.76 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Nov 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2012 98.19 99.16 98.09 98.61 2,277,369 -0.08(-0.09%)
Sep 27, 2012 98.69 99.84 98.52 98.70 2,289,937 +0.52(+0.53%)
Sep 26, 2012 98.79 99.48 97.99 98.18 2,634,709 -0.81(-0.82%)
Sep 25, 2012 101.32 101.45 98.82 98.99 3,412,330 -1.90(-1.89%)
Sep 24, 2012 101.34 101.62 100.88 100.89 2,380,498 -0.56(-0.56%)
Sep 21, 2012 101.58 101.89 101.04 101.46 3,945,987 +0.20(+0.19%)
Sep 20, 2012 101.34 101.49 100.72 101.26 6,711,017 -3.11(-2.98%)
Sep 19, 2012 105.03 105.27 104.37 104.37 1,474,930 -0.67(-0.64%)
Sep 18, 2012 105.94 106.19 104.75 105.04 1,783,605 -1.19(-1.12%)
Sep 17, 2012 105.75 106.64 105.73 106.23 1,488,997 +0.54(+0.51%)
Sep 14, 2012 105.18 106.37 105.01 105.69 2,236,248 +0.67(+0.64%)
Sep 13, 2012 102.81 105.20 102.76 105.01 2,467,154 +2.00(+1.94%)
Sep 12, 2012 102.58 103.20 102.03 103.02 1,637,069 +0.55(+0.54%)
Sep 11, 2012 101.61 102.54 101.08 102.47 1,780,448 +0.99(+0.98%)
Sep 10, 2012 103.68 103.68 101.35 101.47 2,202,317 -1.84(-1.79%)
Sep 07, 2012 103.47 103.70 103.06 103.32 1,358,924 +0.13(+0.13%)
Sep 06, 2012 102.98 103.73 102.93 103.19 1,932,071 +0.58(+0.57%)
Sep 05, 2012 103.30 103.43 101.99 102.60 2,066,160 -0.52(-0.50%)
Sep 04, 2012 103.09 103.29 102.14 103.12 1,767,656 +0.03(+0.03%)
Aug 31, 2012 102.51 103.15 101.66 103.09 3,311,780 +0.84(+0.82%)
Aug 30, 2012 102.22 102.47 101.85 102.25 1,574,390 -0.26(-0.25%)
Aug 29, 2012 103.16 103.23 102.33 102.51 1,715,885 -0.60(-0.58%)
Aug 27, 2012 102.23 103.40 102.08 103.11 1,763,284 +1.05(+1.02%)
Aug 24, 2012 101.45 102.25 101.36 102.06 2,129,927 +0.43(+0.42%)
Aug 23, 2012 103.04 103.36 101.58 101.64 2,381,136 -1.45(-1.41%)
Aug 22, 2012 102.96 103.42 102.07 103.09 1,485,126 +0.12(+0.12%)
Aug 21, 2012 103.38 103.77 102.93 102.97 1,345,882 -0.36(-0.35%)
Aug 20, 2012 103.90 103.99 102.55 103.33 1,816,731 -0.51(-0.49%)
Aug 17, 2012 103.75 103.94 103.26 103.84 1,557,961 +0.09(+0.09%)
Aug 16, 2012 102.24 104.15 101.68 103.75 2,268,869 +1.29(+1.26%)
Aug 15, 2012 101.97 102.81 101.84 102.45 1,250,411 +0.79(+0.78%)
Aug 14, 2012 101.44 102.05 101.44 101.66 1,388,592 +0.25(+0.24%)
Aug 13, 2012 101.62 101.83 101.12 101.42 1,073,261 -0.34(-0.34%)
Aug 10, 2012 101.07 101.98 101.07 101.76 1,001,108 +0.42(+0.41%)
Aug 09, 2012 102.26 102.51 101.07 101.34 1,955,383 -0.92(-0.90%)
Aug 08, 2012 102.51 102.74 101.79 102.26 1,494,681 -0.59(-0.57%)
Aug 07, 2012 104.72 104.73 102.61 102.85 2,006,840 -1.54(-1.48%)
Aug 06, 2012 105.51 105.66 104.29 104.39 1,574,610 -0.81(-0.77%)
Aug 03, 2012 105.62 105.62 104.36 105.20 1,459,977 +1.05(+1.00%)
Aug 02, 2012 103.44 104.24 102.47 104.15 1,202,908 +0.15(+0.14%)
Aug 01, 2012 104.20 104.96 103.91 104.00 1,915,981 +0.44(+0.43%)
Jul 31, 2012 104.21 104.21 103.17 103.56 1,560,826 -0.39(-0.37%)
Jul 30, 2012 103.55 104.33 103.25 103.94 1,218,786 +0.39(+0.38%)
Jul 27, 2012 103.02 104.83 103.02 103.55 1,951,001 +0.95(+0.93%)
Jul 26, 2012 102.22 103.24 101.98 102.60 1,565,435 +1.72(+1.70%)
Jul 25, 2012 102.56 103.42 100.59 100.88 1,958,153 -0.81(-0.80%)
Jul 24, 2012 100.82 103.72 100.68 101.69 2,243,247 +1.07(+1.06%)
Jul 23, 2012 100.23 101.06 99.83 100.62 1,858,914 -0.66(-0.66%)
Jul 20, 2012 101.19 102.20 100.87 101.29 2,413,828 -0.75(-0.73%)
Jul 19, 2012 102.73 103.09 101.36 102.03 1,898,805 -0.73(-0.71%)
Jul 18, 2012 102.77 103.44 102.40 102.76 1,333,296 -0.37(-0.36%)
Jul 17, 2012 102.89 103.55 101.71 103.14 2,056,668 +0.85(+0.83%)
Jul 16, 2012 103.05 103.05 102.12 102.29 1,707,942 -0.02(-0.02%)
Jul 13, 2012 101.23 102.40 101.09 102.31 1,507,744 +1.06(+1.04%)
Jul 12, 2012 100.84 101.86 100.25 101.25 1,561,096 -0.12(-0.11%)
Jul 11, 2012 101.19 101.54 100.40 101.37 1,875,202 +0.23(+0.23%)
Jul 10, 2012 102.58 103.01 100.66 101.14 1,333,563 -1.17(-1.15%)
Jul 09, 2012 101.34 102.47 101.21 102.31 1,554,940 +0.75(+0.74%)
Jul 06, 2012 100.36 101.82 100.27 101.56 1,212,980 +0.36(+0.36%)
Jul 05, 2012 102.01 102.16 100.89 101.20 1,465,880 -1.08(-1.05%)
Jul 03, 2012 102.07 102.82 101.82 102.28 1,241,928 +0.28(+0.27%)
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.