Skip to main content

Simon Property Group (NY: SPG )

118.26 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Dec 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2018 141.18 141.99 140.48 141.97 2,166,498 +1.03(+0.73%)
Sep 27, 2018 141.33 142.08 140.74 140.94 1,298,125 +0.13(+0.09%)
Sep 26, 2018 142.16 143.01 140.73 140.81 1,407,814 -1.35(-0.95%)
Sep 25, 2018 142.63 143.38 142.05 142.16 1,565,011 +0.26(+0.18%)
Sep 24, 2018 144.89 145.10 141.44 141.91 1,508,466 -3.06(-2.11%)
Sep 21, 2018 144.64 146.23 144.63 144.97 2,817,368 +0.30(+0.21%)
Sep 20, 2018 144.53 145.64 143.14 144.67 1,776,036 +0.24(+0.17%)
Sep 19, 2018 146.10 146.10 143.86 144.43 1,606,450 -1.29(-0.89%)
Sep 18, 2018 146.86 147.29 145.50 145.72 1,723,823 -1.64(-1.11%)
Sep 17, 2018 146.62 147.88 145.14 147.36 1,233,277 +0.77(+0.53%)
Sep 14, 2018 148.14 148.14 144.88 146.59 1,203,015 -2.19(-1.47%)
Sep 13, 2018 149.40 149.43 148.46 148.78 1,553,704 +0.23(+0.16%)
Sep 12, 2018 148.11 149.38 147.55 148.55 1,944,975 +0.51(+0.35%)
Sep 11, 2018 146.89 149.04 146.49 148.04 2,167,194 +1.78(+1.21%)
Sep 10, 2018 146.69 147.45 145.61 146.26 1,082,189 +0.32(+0.22%)
Sep 07, 2018 147.03 147.49 145.61 145.94 1,387,893 -2.27(-1.53%)
Sep 06, 2018 147.36 148.55 147.14 148.21 2,129,463 +1.69(+1.16%)
Sep 05, 2018 145.38 147.45 144.62 146.52 2,538,701 +0.47(+0.32%)
Sep 04, 2018 146.99 147.71 145.57 146.05 1,948,563 -0.96(-0.66%)
Aug 31, 2018 147.02 147.02 147.02 0 +1.27(+0.87%)
Aug 30, 2018 145.91 146.44 144.94 145.75 1,332,569 -0.09(-0.06%)
Aug 29, 2018 146.67 146.88 145.25 145.84 1,616,625 -0.71(-0.48%)
Aug 28, 2018 144.83 146.59 143.88 146.54 1,870,091 +1.90(+1.32%)
Aug 27, 2018 145.58 145.75 143.74 144.64 1,451,191 -0.68(-0.47%)
Aug 24, 2018 144.43 145.42 144.25 145.32 1,380,050 +0.39(+0.27%)
Aug 23, 2018 144.16 145.52 143.91 144.93 1,142,456 +0.84(+0.59%)
Aug 22, 2018 144.99 145.12 143.06 144.08 1,118,527 -0.67(-0.46%)
Aug 21, 2018 145.14 146.23 144.46 144.75 1,463,277 -0.93(-0.64%)
Aug 20, 2018 143.88 146.69 143.67 145.68 2,215,717 +2.32(+1.62%)
Aug 17, 2018 142.27 143.48 141.89 143.36 1,507,659 +1.36(+0.96%)
Aug 16, 2018 141.16 142.22 140.58 142.00 1,716,250 +1.32(+0.94%)
Aug 15, 2018 139.16 140.84 138.02 140.68 2,473,046 +1.23(+0.88%)
Aug 14, 2018 138.98 139.71 138.79 139.45 1,208,089 +0.63(+0.46%)
Aug 13, 2018 138.72 139.31 138.06 138.81 1,194,124 +0.33(+0.24%)
Aug 10, 2018 140.23 140.35 138.06 138.49 1,529,409 -1.84(-1.31%)
Aug 09, 2018 139.87 140.82 138.84 140.33 1,496,512 +0.33(+0.24%)
Aug 08, 2018 140.17 140.61 139.26 140.00 971,764 -0.16(-0.11%)
Aug 07, 2018 140.68 140.68 138.99 140.15 1,046,981 -0.48(-0.34%)
Aug 06, 2018 141.47 142.16 140.22 140.64 1,657,151 -0.94(-0.66%)
Aug 03, 2018 139.97 142.51 139.76 141.57 1,499,188 +1.60(+1.14%)
Aug 02, 2018 140.84 141.67 139.70 139.98 2,154,765 -1.18(-0.84%)
Aug 01, 2018 139.38 141.43 138.41 141.16 2,608,200 +1.22(+0.87%)
Jul 31, 2018 137.42 140.71 136.52 139.94 2,996,185 +3.45(+2.53%)
Jul 30, 2018 133.90 137.33 132.59 136.49 2,167,564 +2.61(+1.95%)
Jul 27, 2018 136.00 136.41 133.25 133.88 1,732,138 -1.86(-1.37%)
Jul 26, 2018 136.53 137.37 135.39 135.74 1,593,202 -0.17(-0.12%)
Jul 25, 2018 135.14 136.55 134.90 135.91 2,053,514 +1.06(+0.78%)
Jul 24, 2018 135.41 135.97 134.61 134.85 2,601,787 -0.46(-0.34%)
Jul 23, 2018 135.48 135.65 134.24 135.31 1,433,911 -0.10(-0.07%)
Jul 20, 2018 137.45 137.81 135.26 135.41 1,741,956 -2.75(-1.99%)
Jul 19, 2018 135.04 138.49 134.74 138.15 2,173,772 +2.57(+1.90%)
Jul 18, 2018 134.90 135.99 134.10 135.58 1,891,214 +0.19(+0.14%)
Jul 17, 2018 135.99 136.77 135.18 135.39 1,325,296 -0.14(-0.11%)
Jul 16, 2018 136.05 136.05 133.84 135.53 1,095,728 -0.82(-0.60%)
Jul 13, 2018 136.83 137.14 135.87 136.35 1,243,282 +0.03(+0.02%)
Jul 12, 2018 136.67 135.41 136.32 1,064,515 +0.41(+0.30%)
Jul 11, 2018 136.58 137.38 135.79 135.91 1,218,542 -1.35(-0.98%)
Jul 10, 2018 136.81 137.89 136.12 137.25 1,972,901 +0.55(+0.40%)
Jul 09, 2018 136.91 137.34 135.91 136.71 1,868,372 -0.68(-0.49%)
Jul 06, 2018 137.23 137.75 136.81 137.38 1,427,971 +0.39(+0.28%)
Jul 05, 2018 136.29 137.09 135.01 136.99 1,475,907 +1.07(+0.79%)
Jul 03, 2018 135.92 135.92 135.92 0 +1.17(+0.87%)
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.