Skip to main content

Simon Property Group (NY: SPG )

117.12 -0.13 (-0.11%)
Official Closing Price Updated: 4:10 PM EST, Dec 8, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 125.32 125.32 120.58 121.10 3,278,130 -3.61(-2.90%)
Sep 29, 2021 124.88 125.33 124.11 124.71 1,165,681 +0.13(+0.11%)
Sep 28, 2021 124.92 125.89 124.10 124.58 1,761,493 -0.41(-0.33%)
Sep 27, 2021 125.46 127.87 124.86 124.99 2,103,452 +0.28(+0.22%)
Sep 24, 2021 125.46 126.95 124.68 124.71 1,462,167 -1.18(-0.94%)
Sep 23, 2021 125.32 127.15 125.15 125.89 2,537,167 +1.38(+1.11%)
Sep 22, 2021 123.36 125.69 122.85 124.52 2,098,778 +3.04(+2.50%)
Sep 21, 2021 121.81 123.55 121.45 121.48 1,734,764 +0.80(+0.66%)
Sep 20, 2021 119.41 121.46 118.40 120.68 2,709,954 -1.63(-1.33%)
Sep 17, 2021 123.19 124.20 122.19 122.31 3,387,109 -1.30(-1.05%)
Sep 16, 2021 122.86 124.64 122.19 123.61 1,392,668 +1.42(+1.16%)
Sep 15, 2021 120.64 122.96 119.90 122.19 1,675,624 +1.48(+1.23%)
Sep 14, 2021 122.47 122.98 119.89 120.71 1,386,216 -1.45(-1.19%)
Sep 13, 2021 120.82 122.87 119.59 122.17 1,978,735 +3.00(+2.52%)
Sep 10, 2021 122.31 122.34 119.16 119.17 2,019,763 -2.55(-2.10%)
Sep 09, 2021 121.82 123.12 121.09 121.72 1,716,045 -1.40(-1.13%)
Sep 08, 2021 123.45 124.70 121.84 123.12 1,819,890 -0.88(-0.71%)
Sep 07, 2021 124.34 125.03 122.75 123.99 1,941,496 -1.08(-0.86%)
Sep 03, 2021 125.46 125.46 123.69 125.07 1,732,119 -0.62(-0.49%)
Sep 02, 2021 125.38 126.57 124.74 125.69 2,018,524 +0.56(+0.45%)
Sep 01, 2021 123.87 125.72 123.70 125.13 1,851,876 +1.25(+1.01%)
Aug 31, 2021 122.62 124.56 122.32 123.87 2,524,716 +0.96(+0.78%)
Aug 30, 2021 123.28 123.47 121.55 122.92 1,550,096 -0.26(-0.21%)
Aug 27, 2021 122.15 124.52 121.95 123.17 1,836,192 +2.44(+2.02%)
Aug 26, 2021 121.99 122.30 120.36 120.73 1,377,177 -1.38(-1.13%)
Aug 25, 2021 122.17 123.94 121.28 122.11 1,895,492 -0.02(-0.01%)
Aug 24, 2021 120.15 122.26 119.98 122.13 2,009,759 +2.86(+2.39%)
Aug 23, 2021 119.42 120.79 118.79 119.28 2,291,895 +0.64(+0.54%)
Aug 20, 2021 117.29 119.25 116.65 118.64 1,846,863 +0.28(+0.24%)
Aug 19, 2021 116.12 119.06 116.09 118.36 2,148,128 +0.42(+0.36%)
Aug 18, 2021 117.47 119.46 116.17 117.93 1,616,597 -0.10(-0.09%)
Aug 17, 2021 119.06 119.16 116.02 118.03 2,348,908 -2.64(-2.18%)
Aug 16, 2021 122.35 123.16 120.28 120.67 1,951,857 -2.49(-2.02%)
Aug 13, 2021 123.80 124.23 122.70 123.16 1,564,577 -0.17(-0.13%)
Aug 12, 2021 123.25 123.72 121.85 123.32 1,989,281 +0.31(+0.26%)
Aug 11, 2021 122.49 123.52 120.85 123.01 1,536,431 +1.29(+1.06%)
Aug 10, 2021 122.25 123.03 120.94 121.72 1,832,469 -0.69(-0.56%)
Aug 09, 2021 123.81 123.87 122.27 122.41 1,793,487 -2.15(-1.73%)
Aug 06, 2021 123.97 125.35 123.48 124.56 2,480,568 +1.08(+0.87%)
Aug 05, 2021 119.89 124.15 119.30 123.49 3,637,193 +4.91(+4.14%)
Aug 04, 2021 119.84 121.92 118.17 118.58 3,378,678 -0.77(-0.65%)
Aug 03, 2021 118.84 120.67 117.05 119.35 3,653,673 +2.97(+2.55%)
Aug 02, 2021 118.11 120.55 116.11 116.38 2,477,103 -0.18(-0.16%)
Jul 30, 2021 116.16 118.04 115.63 116.57 2,382,061 +0.55(+0.48%)
Jul 29, 2021 116.06 118.21 115.83 116.01 1,946,064 +0.64(+0.56%)
Jul 28, 2021 116.39 116.93 114.16 115.37 1,782,114 -0.60(-0.52%)
Jul 27, 2021 116.17 116.85 115.03 115.97 2,127,930 -1.07(-0.91%)
Jul 26, 2021 114.25 117.23 114.10 117.04 2,067,956 +2.65(+2.32%)
Jul 23, 2021 116.14 116.70 113.19 114.38 1,481,144 -0.88(-0.76%)
Jul 22, 2021 117.50 117.50 114.62 115.26 1,854,497 -2.61(-2.21%)
Jul 21, 2021 116.85 119.06 116.73 117.87 2,438,957 +2.12(+1.83%)
Jul 20, 2021 109.64 116.23 108.96 115.75 4,147,943 +7.78(+7.20%)
Jul 19, 2021 110.63 111.08 105.69 107.97 5,918,386 -6.73(-5.87%)
Jul 16, 2021 117.58 117.77 114.54 114.71 1,890,296 -1.88(-1.61%)
Jul 15, 2021 116.85 117.76 115.43 116.59 1,720,851 -0.84(-0.71%)
Jul 14, 2021 116.55 118.53 116.23 117.42 1,689,333 +0.77(+0.66%)
Jul 13, 2021 119.39 119.81 116.48 116.65 1,889,250 -3.37(-2.81%)
Jul 12, 2021 118.48 120.49 117.98 120.02 1,371,263 +0.53(+0.45%)
Jul 09, 2021 117.01 119.57 116.72 119.49 1,942,908 +4.24(+3.68%)
Jul 08, 2021 113.78 116.33 112.41 115.25 2,855,609 -0.64(-0.56%)
Jul 07, 2021 117.12 117.30 114.34 115.89 2,830,279 -1.70(-1.45%)
Jul 06, 2021 118.94 119.17 116.16 117.60 3,412,348 -1.83(-1.54%)
Jul 02, 2021 121.10 121.68 119.02 119.43 1,660,215 -1.76(-1.45%)
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.