Skip to main content

Simon Property Group (NY: SPG )

90.18 -2.00 (-2.17%)
Official Closing Price Updated: 7:00 PM EDT, Sep 23, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 23, 2022 90.76 91.00 88.54 90.18 3,334,617 -2.00(-2.17%)
Sep 22, 2022 95.59 95.79 91.74 92.18 2,786,448 -3.47(-3.63%)
Sep 21, 2022 99.50 100.03 95.61 95.65 1,788,614 -2.67(-2.72%)
Sep 20, 2022 99.04 99.81 97.89 98.32 1,525,196 -1.96(-1.95%)
Sep 19, 2022 98.31 100.28 98.00 100.28 1,288,586 +0.58(+0.58%)
Sep 16, 2022 99.22 99.80 97.61 99.70 2,631,216 +0.16(+0.16%)
Sep 15, 2022 100.54 101.22 99.40 99.54 2,019,087 -0.49(-0.49%)
Sep 14, 2022 99.89 100.20 98.33 100.03 1,960,582 -0.38(-0.38%)
Sep 13, 2022 102.15 103.10 100.04 100.41 2,171,214 -4.84(-4.60%)
Sep 12, 2022 104.73 105.82 103.84 105.25 1,668,280 +1.48(+1.43%)
Sep 09, 2022 103.45 104.09 102.60 103.77 1,441,808 +1.23(+1.20%)
Sep 08, 2022 100.70 102.59 99.75 102.54 1,868,156 -0.92(-0.89%)
Sep 07, 2022 101.31 103.49 100.91 103.46 2,056,611 +2.42(+2.40%)
Sep 06, 2022 101.35 101.76 98.82 101.04 1,839,448 +0.51(+0.51%)
Sep 02, 2022 102.92 103.76 100.17 100.53 1,908,349 -0.80(-0.79%)
Sep 01, 2022 101.19 101.42 98.75 101.33 2,114,656 -0.65(-0.64%)
Aug 31, 2022 104.38 104.73 101.77 101.98 2,294,203 -1.81(-1.74%)
Aug 30, 2022 104.05 105.05 103.08 103.79 1,590,649 +0.14(+0.14%)
Aug 29, 2022 103.92 105.10 102.95 103.65 1,771,497 -1.20(-1.14%)
Aug 26, 2022 108.50 108.55 104.84 104.85 1,538,587 -3.39(-3.13%)
Aug 25, 2022 107.16 108.27 106.89 108.24 1,331,998 +1.56(+1.46%)
Aug 24, 2022 106.61 107.69 105.92 106.68 1,069,970 -0.16(-0.15%)
Aug 23, 2022 107.15 108.34 106.73 106.84 1,314,021 +0.10(+0.09%)
Aug 22, 2022 109.48 110.00 105.94 106.74 1,721,988 -4.27(-3.85%)
Aug 19, 2022 112.61 112.86 110.26 111.01 1,459,782 -2.32(-2.05%)
Aug 18, 2022 112.84 113.48 112.28 113.33 1,146,679 +0.49(+0.43%)
Aug 17, 2022 112.80 113.62 111.78 112.84 1,579,225 -1.68(-1.47%)
Aug 16, 2022 112.62 115.32 112.62 114.52 1,567,576 +1.27(+1.12%)
Aug 15, 2022 115.23 115.62 113.10 113.25 1,989,009 -2.60(-2.24%)
Aug 12, 2022 114.82 115.99 114.14 115.85 1,491,121 +1.78(+1.56%)
Aug 11, 2022 112.77 114.80 112.70 114.07 1,948,722 +2.69(+2.42%)
Aug 10, 2022 110.51 111.52 109.71 111.38 1,581,698 +3.37(+3.12%)
Aug 09, 2022 108.70 108.89 107.10 108.01 1,495,666 -0.83(-0.76%)
Aug 08, 2022 107.61 110.14 107.61 108.84 1,645,702 +2.34(+2.20%)
Aug 05, 2022 105.19 106.62 104.87 106.50 1,277,742 +0.68(+0.64%)
Aug 04, 2022 106.49 107.41 104.95 105.82 1,416,076 -1.11(-1.04%)
Aug 03, 2022 106.68 108.37 106.59 106.93 2,241,765 +1.45(+1.37%)
Aug 02, 2022 109.88 110.96 105.25 105.48 2,593,669 -3.15(-2.90%)
Aug 01, 2022 107.93 109.20 107.08 108.63 1,649,792 -0.01(-0.01%)
Jul 29, 2022 107.71 109.26 107.46 108.64 2,460,162 +1.18(+1.10%)
Jul 28, 2022 104.92 107.56 104.78 107.46 1,696,148 +3.34(+3.21%)
Jul 27, 2022 102.98 104.61 102.43 104.12 1,276,698 +1.54(+1.50%)
Jul 26, 2022 103.00 103.78 102.06 102.58 1,376,129 -1.45(-1.39%)
Jul 25, 2022 103.71 104.63 103.11 104.03 1,172,320 +0.35(+0.34%)
Jul 22, 2022 105.02 105.38 103.28 103.68 1,627,877 -0.56(-0.54%)
Jul 21, 2022 102.44 104.26 102.00 104.24 1,552,678 +0.79(+0.76%)
Jul 20, 2022 101.83 104.31 101.54 103.45 2,077,698 +1.18(+1.15%)
Jul 19, 2022 99.95 102.56 99.14 102.27 1,989,633 +3.63(+3.68%)
Jul 18, 2022 97.31 98.83 97.30 98.64 1,727,445 +2.28(+2.37%)
Jul 15, 2022 95.92 96.75 94.75 96.36 2,034,695 +2.36(+2.51%)
Jul 14, 2022 94.01 94.89 93.06 94.00 1,692,017 -1.56(-1.63%)
Jul 13, 2022 96.02 97.15 95.04 95.56 1,821,510 -2.04(-2.09%)
Jul 12, 2022 97.20 99.14 96.98 97.60 1,660,495 +0.38(+0.39%)
Jul 11, 2022 96.98 97.51 95.73 97.22 1,032,406 -0.47(-0.48%)
Jul 08, 2022 98.00 98.22 96.18 97.69 1,423,555 -0.19(-0.19%)
Jul 07, 2022 97.04 98.28 96.65 97.88 1,378,215 +1.46(+1.51%)
Jul 06, 2022 97.72 98.47 96.01 96.42 1,406,105 -1.15(-1.18%)
Jul 05, 2022 95.07 97.60 93.51 97.57 1,907,377 +1.89(+1.98%)
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.