Skip to main content

Simon Property Group (NY: SPG )

119.01 -0.43 (-0.36%)
Official Closing Price Updated: 6:30 PM EST, Dec 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2004 32.00 32.16 31.87 32.15 2,169,190 +0.23(+0.71%)
Sep 29, 2004 32.17 32.25 31.81 31.92 1,862,761 -0.31(-0.97%)
Sep 28, 2004 32.13 32.23 31.95 32.23 1,567,175 +0.10(+0.32%)
Sep 27, 2004 32.14 32.17 32.01 32.13 1,009,531 +0.00(+0.00%)
Sep 24, 2004 32.07 32.22 31.96 32.13 1,057,572 +0.07(+0.22%)
Sep 23, 2004 32.40 32.43 32.00 32.06 1,423,885 -0.34(-1.04%)
Sep 22, 2004 32.25 32.58 32.22 32.40 2,420,406 +0.05(+0.15%)
Sep 21, 2004 32.32 32.48 32.16 32.35 2,447,262 +0.03(+0.09%)
Sep 20, 2004 32.61 32.61 32.30 32.32 1,378,847 -0.37(-1.12%)
Sep 17, 2004 32.65 32.69 32.51 32.68 3,218,089 +0.04(+0.11%)
Sep 16, 2004 32.31 32.65 32.29 32.65 1,838,073 +0.43(+1.32%)
Sep 15, 2004 32.34 32.43 32.13 32.22 2,402,223 -0.11(-0.35%)
Sep 14, 2004 32.51 32.55 32.25 32.34 3,098,653 -0.17(-0.53%)
Sep 13, 2004 32.64 32.64 32.04 32.51 2,193,378 -0.13(-0.39%)
Sep 10, 2004 32.79 32.79 32.42 32.64 1,644,408 -0.16(-0.48%)
Sep 09, 2004 33.88 33.88 32.68 32.79 3,157,870 -1.11(-3.27%)
Sep 08, 2004 33.96 34.03 33.76 33.90 829,210 -0.03(-0.09%)
Sep 07, 2004 33.64 33.93 33.57 33.93 936,134 +0.27(+0.80%)
Sep 03, 2004 33.38 33.76 33.36 33.66 1,057,238 +0.28(+0.84%)
Sep 02, 2004 33.27 33.45 33.06 33.38 1,179,009 +0.14(+0.41%)
Sep 01, 2004 33.57 33.69 33.09 33.24 1,613,381 -0.30(-0.89%)
Aug 31, 2004 33.47 33.66 33.30 33.54 1,922,646 +0.14(+0.41%)
Aug 30, 2004 33.27 33.44 33.08 33.40 923,791 +0.22(+0.65%)
Aug 27, 2004 33.42 33.42 33.14 33.19 1,451,576 -0.23(-0.70%)
Aug 26, 2004 33.42 33.55 33.36 33.42 2,051,923 +0.00(+0.00%)
Aug 25, 2004 33.30 33.43 33.22 33.42 1,895,956 -0.05(-0.16%)
Aug 24, 2004 32.96 33.48 32.92 33.48 2,571,869 +0.58(+1.77%)
Aug 23, 2004 32.58 32.99 32.43 32.89 1,779,357 +0.32(+0.98%)
Aug 20, 2004 31.92 32.58 31.92 32.58 1,867,766 +0.86(+2.70%)
Aug 19, 2004 32.28 32.28 31.60 31.72 944,475 -0.62(-1.93%)
Aug 18, 2004 31.96 32.37 31.87 32.34 1,372,675 +0.38(+1.20%)
Aug 17, 2004 31.92 32.36 31.83 31.96 1,231,888 +0.04(+0.11%)
Aug 16, 2004 31.41 31.92 31.35 31.92 594,342 +0.37(+1.18%)
Aug 13, 2004 31.50 31.72 31.19 31.55 799,517 -0.31(-0.96%)
Aug 12, 2004 31.81 31.95 31.59 31.86 963,158 -0.09(-0.28%)
Aug 11, 2004 32.02 32.13 31.77 31.95 684,753 -0.08(-0.24%)
Aug 10, 2004 32.13 32.20 31.98 32.02 1,024,877 +0.09(+0.28%)
Aug 09, 2004 31.89 32.16 31.56 31.93 768,658 +0.16(+0.51%)
Aug 06, 2004 31.86 32.43 31.62 31.77 1,224,715 -0.03(-0.09%)
Aug 05, 2004 32.44 32.44 31.47 31.80 1,425,053 -0.67(-2.07%)
Aug 04, 2004 32.10 32.95 31.92 32.47 1,120,626 +0.16(+0.50%)
Aug 03, 2004 31.77 32.38 31.66 32.31 2,338,669 +0.54(+1.70%)
Aug 02, 2004 30.92 31.83 30.88 31.77 1,834,570 +0.83(+2.69%)
Jul 30, 2004 30.45 30.98 30.45 30.94 1,994,874 +0.52(+1.69%)
Jul 29, 2004 30.00 30.57 30.00 30.42 1,486,939 +0.46(+1.54%)
Jul 28, 2004 29.43 30.13 29.16 29.96 1,635,233 +0.38(+1.28%)
Jul 27, 2004 29.48 29.73 29.36 29.58 1,419,215 +0.10(+0.35%)
Jul 26, 2004 29.91 29.97 29.45 29.48 1,200,027 -0.46(-1.54%)
Jul 23, 2004 30.18 30.33 29.94 29.94 1,321,464 -0.32(-1.07%)
Jul 22, 2004 31.08 31.17 30.27 30.27 1,319,630 -0.95(-3.05%)
Jul 21, 2004 31.89 31.89 31.14 31.22 1,227,717 -0.52(-1.64%)
Jul 20, 2004 32.04 32.13 31.65 31.74 1,476,597 -0.23(-0.71%)
Jul 19, 2004 31.71 32.03 31.59 31.97 1,013,534 +0.37(+1.18%)
Jul 16, 2004 31.65 31.93 31.50 31.60 1,177,675 +0.10(+0.30%)
Jul 15, 2004 31.29 31.60 31.25 31.50 1,189,351 +0.25(+0.79%)
Jul 14, 2004 30.94 31.26 30.94 31.26 803,688 +0.32(+1.05%)
Jul 13, 2004 31.25 31.29 30.90 30.93 823,872 -0.32(-1.02%)
Jul 12, 2004 30.95 31.38 30.66 31.25 1,010,531 +0.39(+1.26%)
Jul 09, 2004 30.99 31.08 30.67 30.86 1,371,174 -0.01(-0.04%)
Jul 08, 2004 31.50 31.53 30.87 30.87 1,285,267 -0.55(-1.76%)
Jul 07, 2004 31.25 31.49 31.11 31.43 1,343,150 +0.22(+0.71%)
Jul 06, 2004 31.30 31.31 30.78 31.20 1,318,295 -0.10(-0.31%)
Jul 02, 2004 30.81 31.30 30.69 31.30 2,025,401 +0.64(+2.07%)
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.