Skip to main content

Simon Property Group (NY: SPG )

119.34 +0.33 (+0.28%)
Official Closing Price Updated: 4:10 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2002 21.76 21.76 21.38 21.42 2,191,876 -0.23(-1.08%)
Sep 27, 2002 21.83 21.83 21.65 21.65 746,806 -0.19(-0.85%)
Sep 26, 2002 21.52 21.87 21.37 21.84 1,139,308 +0.36(+1.67%)
Sep 25, 2002 21.40 21.55 21.22 21.48 1,539,484 +0.09(+0.42%)
Sep 24, 2002 21.46 21.50 21.14 21.39 2,310,478 -0.12(-0.56%)
Sep 23, 2002 21.52 21.58 21.38 21.51 956,652 -0.06(-0.28%)
Sep 20, 2002 21.37 21.67 21.33 21.57 1,866,765 +0.32(+1.52%)
Sep 19, 2002 21.20 21.47 21.18 21.25 1,184,681 +0.05(+0.23%)
Sep 18, 2002 21.24 21.34 21.10 21.20 998,188 -0.04(-0.20%)
Sep 17, 2002 21.34 21.52 21.11 21.24 1,082,593 -0.02(-0.11%)
Sep 16, 2002 21.10 21.33 21.10 21.26 606,352 +0.11(+0.54%)
Sep 13, 2002 20.84 21.36 20.84 21.15 1,326,802 +0.31(+1.47%)
Sep 12, 2002 20.90 20.98 20.62 20.84 4,543,557 -0.07(-0.34%)
Sep 11, 2002 20.98 21.07 20.88 20.92 4,321,700 -0.05(-0.23%)
Sep 10, 2002 20.95 21.04 20.86 20.96 947,144 +0.03(+0.14%)
Sep 09, 2002 20.87 20.98 20.77 20.93 614,359 +0.01(+0.06%)
Sep 06, 2002 20.90 21.04 20.86 20.92 1,340,814 +0.02(+0.09%)
Sep 05, 2002 20.95 21.01 20.90 20.90 1,074,753 -0.05(-0.23%)
Sep 04, 2002 21.05 21.25 20.91 20.95 942,807 -0.09(-0.43%)
Sep 03, 2002 21.42 21.42 21.01 21.04 1,388,021 -0.29(-1.38%)
Aug 30, 2002 21.22 21.52 21.19 21.34 865,407 +0.17(+0.79%)
Aug 29, 2002 21.44 21.44 21.04 21.17 1,232,555 -0.27(-1.26%)
Aug 28, 2002 21.04 21.61 21.01 21.44 1,277,260 +0.34(+1.59%)
Aug 27, 2002 21.06 21.16 20.92 21.10 617,195 +0.06(+0.28%)
Aug 26, 2002 20.97 21.07 20.93 21.04 1,158,492 +0.10(+0.46%)
Aug 23, 2002 20.98 21.01 20.91 20.95 674,077 -0.04(-0.17%)
Aug 22, 2002 21.10 21.13 20.90 20.98 1,720,473 -0.10(-0.45%)
Aug 21, 2002 21.10 21.25 20.96 21.08 1,062,743 +0.02(+0.11%)
Aug 20, 2002 21.09 21.18 20.89 21.05 944,141 -0.11(-0.51%)
Aug 16, 2002 20.98 21.46 20.89 21.16 1,149,817 +0.09(+0.43%)
Aug 15, 2002 20.98 21.19 20.87 21.07 1,321,631 +0.09(+0.43%)
Aug 14, 2002 20.92 21.11 20.78 20.98 1,552,496 -0.24(-1.13%)
Aug 13, 2002 21.46 21.55 21.20 21.22 1,731,315 -0.20(-0.92%)
Aug 12, 2002 21.16 21.43 20.89 21.42 1,470,259 +0.26(+1.25%)
Aug 07, 2002 21.10 21.40 21.04 21.16 2,096,962 +0.13(+0.63%)
Aug 06, 2002 21.28 21.39 21.02 21.02 2,213,729 -0.13(-0.60%)
Aug 05, 2002 21.24 21.43 21.01 21.15 1,584,523 -0.09(-0.42%)
Aug 02, 2002 21.23 21.40 20.89 21.24 1,718,304 +0.02(+0.08%)
Aug 01, 2002 21.58 21.58 20.95 21.22 1,841,910 -0.35(-1.64%)
Jul 31, 2002 21.51 21.58 20.89 21.58 3,132,015 +0.28(+1.29%)
Jul 30, 2002 21.04 21.46 20.45 21.30 1,574,348 +0.32(+1.51%)
Jul 29, 2002 20.02 21.01 19.79 20.98 1,357,162 +1.08(+5.42%)
Jul 26, 2002 19.09 19.92 19.09 19.90 1,510,960 +0.81(+4.24%)
Jul 25, 2002 18.58 19.30 18.22 19.09 2,770,372 +0.42(+2.25%)
Jul 24, 2002 18.34 19.12 17.62 18.67 4,209,438 +0.19(+1.04%)
Jul 23, 2002 18.79 19.24 18.40 18.48 1,784,861 -0.50(-2.65%)
Jul 22, 2002 19.57 20.11 18.35 18.99 1,911,636 -0.51(-2.61%)
Jul 19, 2002 19.98 19.99 19.36 19.50 1,816,055 -0.98(-4.77%)
Jul 17, 2002 20.80 21.13 20.45 20.47 1,953,839 -0.10(-0.47%)
Jul 12, 2002 20.68 20.92 20.53 20.57 1,415,045 +0.01(+0.06%)
Jul 11, 2002 21.25 21.26 19.78 20.56 5,026,470 -0.79(-3.68%)
Jul 10, 2002 21.51 21.73 21.21 21.34 2,358,019 -0.17(-0.78%)
Jul 09, 2002 21.68 21.70 21.51 21.51 1,087,931 -0.16(-0.75%)
Jul 08, 2002 21.70 21.70 21.67 21.67 1,900,293 -0.03(-0.14%)
Jul 05, 2002 21.61 21.70 21.46 21.70 1,120,292 +0.09(+0.42%)
Jul 04, 2002 21.64 21.76 21.31 21.61 1,767,179 +0.00(+0.00%)
Jul 03, 2002 21.64 21.76 21.31 21.61 1,767,179 -0.09(-0.41%)
Jul 02, 2002 21.79 21.82 21.44 21.70 4,482,338 -0.09(-0.41%)
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.