Skip to main content

Simon Property Group (NY: SPG )

117.69 -1.65 (-1.38%)
Official Closing Price Updated: 7:00 PM EST, Dec 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2022 89.65 90.51 88.41 89.75 3,000,291 +0.62(+0.70%)
Sep 29, 2022 91.25 91.42 88.46 89.13 2,924,296 -3.40(-3.67%)
Sep 28, 2022 90.53 92.97 89.40 92.53 2,864,427 +3.50(+3.93%)
Sep 27, 2022 88.40 89.95 87.94 89.03 2,611,705 +1.67(+1.91%)
Sep 26, 2022 89.39 89.48 86.02 87.36 3,618,424 -2.82(-3.13%)
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 +0.83(+0.82%)
Sep 07, 2022 99.60 101.74 99.20 101.71 2,091,996 +2.38(+2.40%)
Sep 06, 2022 99.64 100.04 97.15 99.33 1,871,097 +0.50(+0.51%)
Sep 02, 2022 101.18 102.00 98.48 98.83 1,941,183 -0.79(-0.79%)
Sep 01, 2022 99.48 99.71 97.08 99.62 2,151,040 -0.64(-0.64%)
Aug 31, 2022 102.61 102.96 100.05 100.25 2,333,676 -1.78(-1.74%)
Aug 30, 2022 102.29 103.27 101.34 102.03 1,618,017 +0.14(+0.13%)
Aug 29, 2022 102.16 103.32 101.21 101.90 1,801,977 -1.18(-1.14%)
Aug 26, 2022 106.67 106.71 103.07 103.08 1,565,059 -3.33(-3.13%)
Aug 25, 2022 105.35 106.44 105.08 106.41 1,354,916 +1.53(+1.46%)
Aug 24, 2022 104.81 105.87 104.13 104.88 1,088,379 -0.16(-0.15%)
Aug 23, 2022 105.34 106.51 104.92 105.03 1,336,629 +0.10(+0.09%)
Aug 22, 2022 107.63 108.14 104.15 104.94 1,751,616 -4.20(-3.85%)
Aug 19, 2022 110.70 110.95 108.39 109.13 1,484,898 -2.28(-2.05%)
Aug 18, 2022 110.93 111.56 110.38 111.41 1,166,408 +0.48(+0.43%)
Aug 17, 2022 110.89 111.70 109.89 110.93 1,606,396 -1.65(-1.47%)
Aug 16, 2022 110.72 113.37 110.72 112.58 1,594,547 +1.25(+1.12%)
Aug 15, 2022 113.28 113.66 111.19 111.33 2,023,231 -2.56(-2.24%)
Aug 12, 2022 112.88 114.03 112.21 113.89 1,516,776 +1.75(+1.56%)
Aug 11, 2022 110.86 112.86 110.79 112.14 1,982,251 +2.65(+2.42%)
Aug 10, 2022 108.64 109.63 107.85 109.50 1,608,912 +3.31(+3.12%)
Aug 09, 2022 106.86 107.04 105.29 106.18 1,521,400 -0.82(-0.76%)
Aug 08, 2022 105.79 108.28 105.79 107.00 1,674,017 +2.30(+2.20%)
Aug 05, 2022 103.41 104.82 103.10 104.70 1,299,726 +0.67(+0.64%)
Aug 04, 2022 104.69 105.59 103.17 104.03 1,440,440 -1.09(-1.04%)
Aug 03, 2022 104.88 106.54 104.79 105.12 2,280,336 +1.42(+1.37%)
Aug 02, 2022 108.02 109.08 103.47 103.70 2,638,295 -3.10(-2.90%)
Aug 01, 2022 106.10 107.35 105.27 106.79 1,678,177 -0.01(-0.01%)
Jul 29, 2022 105.89 107.41 105.64 106.80 2,502,491 +1.16(+1.10%)
Jul 28, 2022 103.14 105.74 103.01 105.64 1,725,331 +3.28(+3.21%)
Jul 27, 2022 101.24 102.84 100.70 102.36 1,298,664 +1.51(+1.50%)
Jul 26, 2022 101.26 102.03 100.33 100.84 1,399,806 -1.42(-1.39%)
Jul 25, 2022 101.96 102.86 101.37 102.27 1,192,490 +0.34(+0.34%)
Jul 22, 2022 103.24 103.60 101.53 101.93 1,655,885 -0.55(-0.54%)
Jul 21, 2022 100.71 102.50 100.28 102.48 1,579,393 +0.78(+0.76%)
Jul 20, 2022 100.11 102.55 99.82 101.70 2,113,446 +1.16(+1.15%)
Jul 19, 2022 98.26 100.82 97.46 100.54 2,023,866 +3.57(+3.68%)
Jul 18, 2022 95.66 97.16 95.65 96.97 1,757,167 +2.24(+2.37%)
Jul 15, 2022 94.30 95.11 93.15 94.73 2,069,703 +2.32(+2.51%)
Jul 14, 2022 92.42 93.28 91.49 92.41 1,721,129 -1.53(-1.63%)
Jul 13, 2022 94.40 95.51 93.43 93.94 1,852,850 -2.01(-2.09%)
Jul 12, 2022 95.56 97.46 95.34 95.95 1,689,065 +0.37(+0.39%)
Jul 11, 2022 95.34 95.86 94.11 95.58 1,050,169 -0.46(-0.48%)
Jul 08, 2022 96.34 96.55 94.55 96.04 1,448,048 -0.19(-0.19%)
Jul 07, 2022 95.40 96.62 95.02 96.22 1,401,928 +1.44(+1.51%)
Jul 06, 2022 96.07 96.80 94.39 94.79 1,430,298 -1.13(-1.18%)
Jul 05, 2022 93.46 95.95 91.93 95.92 1,940,194 +1.86(+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.