Skip to main content

Simon Property Group (NY: SPG )

117.46 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Nov 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 130.35 131.10 127.37 127.38 2,407,302 -3.13(-2.40%)
Mar 30, 2022 133.47 134.24 130.06 130.50 1,390,381 -3.19(-2.38%)
Mar 29, 2022 129.67 134.03 129.34 133.69 2,549,269 +6.13(+4.80%)
Mar 28, 2022 126.65 127.61 125.53 127.56 1,685,600 +1.53(+1.21%)
Mar 25, 2022 126.36 127.01 125.52 126.03 2,123,498 +0.04(+0.03%)
Mar 24, 2022 125.89 126.38 124.95 125.99 1,522,404 +0.12(+0.09%)
Mar 23, 2022 127.87 128.48 125.75 125.88 1,243,358 -2.74(-2.13%)
Mar 22, 2022 126.98 130.18 126.70 128.62 2,586,898 +3.66(+2.93%)
Mar 21, 2022 127.46 127.63 123.90 124.96 2,766,848 -1.72(-1.36%)
Mar 18, 2022 125.51 127.38 125.35 126.68 4,312,640 -0.78(-0.62%)
Mar 17, 2022 126.34 128.20 125.81 127.46 2,111,640 +0.31(+0.24%)
Mar 16, 2022 126.97 128.25 124.21 127.15 2,634,082 +2.37(+1.90%)
Mar 15, 2022 124.51 125.89 122.99 124.78 1,945,348 +0.67(+0.54%)
Mar 14, 2022 126.96 128.33 122.73 124.11 2,536,208 -1.80(-1.43%)
Mar 11, 2022 129.75 129.83 125.87 125.91 2,631,911 -2.48(-1.93%)
Mar 10, 2022 125.89 128.70 128.39 1,617,133 +0.04(+0.03%)
Mar 09, 2022 129.16 131.02 128.23 128.35 1,784,777 +2.74(+2.18%)
Mar 08, 2022 123.25 128.00 122.47 125.61 3,267,036 +2.98(+2.43%)
Mar 07, 2022 129.87 129.92 122.56 122.63 4,147,259 -8.24(-6.30%)
Mar 04, 2022 131.60 131.85 127.94 130.87 2,422,591 -2.41(-1.81%)
Mar 03, 2022 133.90 134.74 131.51 133.28 1,975,348 +0.61(+0.46%)
Mar 02, 2022 129.96 133.59 129.94 132.67 2,185,265 +3.99(+3.10%)
Mar 01, 2022 131.78 132.26 127.57 128.68 2,282,398 -2.83(-2.15%)
Feb 28, 2022 131.73 133.75 130.56 131.51 2,491,438 -2.05(-1.53%)
Feb 25, 2022 132.56 133.95 131.98 133.56 1,867,658 +1.80(+1.36%)
Feb 24, 2022 124.22 132.11 123.66 131.76 3,246,906 +3.59(+2.80%)
Feb 23, 2022 133.00 134.16 127.57 128.18 2,067,512 -3.81(-2.88%)
Feb 22, 2022 133.84 134.22 130.72 131.98 2,420,777 -2.77(-2.06%)
Feb 18, 2022 134.75 0 -2.60(-1.89%)
Feb 17, 2022 136.76 140.32 136.73 137.35 3,709,907 -0.18(-0.13%)
Feb 16, 2022 135.80 137.95 135.10 137.54 1,790,482 +2.43(+1.80%)
Feb 15, 2022 135.86 136.62 134.36 135.11 1,694,402 +1.36(+1.02%)
Feb 14, 2022 135.56 136.04 132.95 133.75 2,142,862 -1.84(-1.36%)
Feb 11, 2022 137.53 139.96 134.40 135.59 2,256,762 -2.06(-1.49%)
Feb 10, 2022 135.76 141.02 135.05 137.65 2,847,176 +0.85(+0.62%)
Feb 09, 2022 136.95 137.71 135.23 136.80 2,723,059 +1.00(+0.74%)
Feb 08, 2022 133.66 138.24 131.71 135.80 4,759,259 -6.58(-4.62%)
Feb 07, 2022 139.14 143.22 138.52 142.37 3,373,064 +3.58(+2.58%)
Feb 04, 2022 137.89 140.36 135.52 138.80 2,023,900 -0.36(-0.26%)
Feb 03, 2022 141.47 138.95 139.16 1,609,551 -3.81(-2.67%)
Feb 02, 2022 141.50 143.39 140.45 142.98 1,956,950 +2.09(+1.49%)
Feb 01, 2022 140.73 142.12 138.66 140.88 1,580,089 +0.15(+0.11%)
Jan 31, 2022 138.49 141.11 140.73 2,204,968 +0.76(+0.55%)
Jan 28, 2022 137.25 140.00 133.53 139.97 2,752,546 +2.40(+1.74%)
Jan 27, 2022 141.22 142.89 136.81 137.56 1,893,190 -1.62(-1.16%)
Jan 26, 2022 142.56 145.19 137.56 139.18 2,122,673 -1.15(-0.82%)
Jan 25, 2022 136.43 142.41 134.65 140.33 2,734,028 +0.65(+0.47%)
Jan 24, 2022 136.60 139.80 131.69 139.68 3,928,033 -0.82(-0.59%)
Jan 21, 2022 140.68 141.05 138.21 140.50 2,630,957 -0.45(-0.32%)
Jan 20, 2022 143.88 146.03 140.72 140.95 2,065,641 -1.11(-0.78%)
Jan 19, 2022 148.08 148.08 142.00 142.06 2,298,804 -5.07(-3.44%)
Jan 18, 2022 147.51 147.52 144.23 147.12 2,879,676 -1.73(-1.16%)
Jan 14, 2022 148.86 0 -6.97(-4.47%)
Jan 13, 2022 155.29 157.02 155.12 155.82 1,304,084 +1.01(+0.65%)
Jan 12, 2022 155.44 156.46 154.65 154.81 973,925 +0.10(+0.06%)
Jan 11, 2022 153.83 155.46 151.12 154.72 1,326,031 +0.91(+0.59%)
Jan 10, 2022 153.25 153.91 150.18 153.81 1,833,315 -0.37(-0.24%)
Jan 07, 2022 155.67 156.69 153.97 154.18 1,524,193 -1.81(-1.16%)
Jan 06, 2022 154.72 157.29 153.69 155.99 1,794,573 +2.04(+1.32%)
Jan 05, 2022 156.66 158.54 153.88 153.95 2,430,757 -1.87(-1.20%)
Jan 04, 2022 155.10 156.68 154.69 155.82 1,918,103 +2.56(+1.67%)
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.