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, 2005 44.21 44.90 44.14 44.43 1,444,737 +0.21(+0.47%)
Sep 29, 2005 43.25 44.31 43.09 44.22 2,102,800 +0.91(+2.10%)
Sep 28, 2005 43.62 43.77 42.92 43.31 1,841,410 -0.07(-0.17%)
Sep 27, 2005 43.24 43.49 42.97 43.38 1,817,556 +0.15(+0.35%)
Sep 26, 2005 43.22 43.49 43.06 43.23 1,745,995 -0.11(-0.26%)
Sep 23, 2005 43.35 43.68 42.89 43.35 2,615,906 +0.25(+0.57%)
Sep 22, 2005 42.89 43.22 42.28 43.10 3,988,582 +0.21(+0.49%)
Sep 21, 2005 44.12 44.20 42.82 42.89 3,599,415 -1.26(-2.85%)
Sep 20, 2005 44.54 44.78 43.94 44.15 2,006,384 -0.36(-0.81%)
Sep 19, 2005 44.96 45.01 44.40 44.51 2,393,883 -0.52(-1.14%)
Sep 16, 2005 45.44 45.48 44.96 45.03 6,810,999 -0.53(-1.17%)
Sep 15, 2005 45.47 45.69 45.32 45.56 1,260,746 +0.09(+0.20%)
Sep 14, 2005 45.80 46.02 45.30 45.47 1,426,888 -0.24(-0.52%)
Sep 13, 2005 46.14 46.38 45.63 45.71 1,549,159 -0.43(-0.94%)
Sep 12, 2005 46.89 46.89 46.08 46.14 2,366,359 -0.75(-1.60%)
Sep 09, 2005 46.83 47.26 46.70 46.89 1,423,885 +0.13(+0.27%)
Sep 08, 2005 46.55 46.90 46.43 46.77 1,285,434 +0.07(+0.14%)
Sep 07, 2005 46.83 46.95 46.32 46.70 1,512,128 -0.13(-0.28%)
Sep 06, 2005 46.03 47.16 45.90 46.83 1,564,840 +0.85(+1.84%)
Sep 02, 2005 46.16 46.50 45.62 45.99 1,294,441 +0.13(+0.27%)
Sep 01, 2005 45.65 46.54 45.40 45.86 1,954,340 +0.26(+0.57%)
Aug 31, 2005 44.70 45.65 44.51 45.60 1,965,016 +0.91(+2.03%)
Aug 30, 2005 44.57 44.70 44.06 44.70 1,459,416 +0.14(+0.31%)
Aug 29, 2005 44.69 44.70 44.07 44.56 1,181,845 -0.17(-0.39%)
Aug 26, 2005 45.47 45.69 44.73 44.73 1,246,901 -0.68(-1.49%)
Aug 25, 2005 45.44 45.70 45.05 45.41 931,631 +0.04(+0.09%)
Aug 24, 2005 45.35 46.00 45.30 45.37 1,052,234 +0.04(+0.09%)
Aug 23, 2005 45.23 45.56 45.02 45.33 970,664 +0.11(+0.24%)
Aug 22, 2005 44.99 45.41 44.89 45.22 1,061,075 +0.22(+0.49%)
Aug 19, 2005 45.38 45.38 44.88 45.00 1,555,999 -0.11(-0.24%)
Aug 18, 2005 45.32 45.46 45.01 45.11 1,413,710 -0.22(-0.48%)
Aug 17, 2005 45.68 45.74 44.99 45.32 1,581,187 -0.41(-0.90%)
Aug 16, 2005 45.51 46.01 45.51 45.73 1,224,548 +0.09(+0.20%)
Aug 15, 2005 45.26 46.00 45.10 45.64 1,094,604 -0.14(-0.30%)
Aug 12, 2005 45.37 46.09 45.37 45.78 1,969,186 +0.32(+0.70%)
Aug 11, 2005 44.86 45.61 44.69 45.47 1,226,717 +0.61(+1.35%)
Aug 10, 2005 44.66 45.49 44.66 44.86 2,788,387 +0.34(+0.77%)
Aug 09, 2005 43.52 44.78 43.51 44.52 3,395,407 +1.00(+2.29%)
Aug 08, 2005 44.96 45.31 43.25 43.52 4,194,091 -2.01(-4.42%)
Aug 05, 2005 47.43 47.43 45.48 45.54 2,945,855 -1.89(-3.98%)
Aug 04, 2005 47.99 48.22 47.42 47.43 2,032,073 -0.85(-1.76%)
Aug 03, 2005 47.81 48.54 47.54 48.28 1,555,832 +0.15(+0.31%)
Aug 02, 2005 47.41 48.28 47.31 48.13 1,551,161 +0.65(+1.36%)
Aug 01, 2005 47.81 48.04 47.36 47.48 1,521,803 -0.32(-0.68%)
Jul 29, 2005 47.70 48.13 47.39 47.80 1,924,981 +0.11(+0.23%)
Jul 28, 2005 47.23 47.83 47.21 47.70 1,667,094 +0.52(+1.11%)
Jul 27, 2005 46.91 47.22 46.40 47.17 1,703,792 +0.61(+1.30%)
Jul 26, 2005 46.35 46.91 46.18 46.57 1,294,942 +0.28(+0.60%)
Jul 25, 2005 46.08 46.49 45.94 46.29 872,580 +0.25(+0.53%)
Jul 22, 2005 45.54 46.05 45.42 46.05 951,981 +0.50(+1.11%)
Jul 21, 2005 46.40 46.50 45.32 45.54 1,810,383 -0.92(-1.97%)
Jul 20, 2005 46.13 46.59 45.90 46.46 1,177,841 +0.27(+0.58%)
Jul 19, 2005 46.02 46.69 45.94 46.19 1,043,059 +0.17(+0.36%)
Jul 18, 2005 45.85 46.52 45.64 46.02 1,616,550 +0.17(+0.38%)
Jul 15, 2005 45.35 45.99 45.11 45.85 1,564,005 +0.50(+1.10%)
Jul 14, 2005 45.98 46.08 45.08 45.35 2,211,560 -0.66(-1.43%)
Jul 13, 2005 46.19 46.27 45.77 46.01 865,074 -0.06(-0.13%)
Jul 12, 2005 46.13 46.45 45.87 46.07 1,191,853 -0.06(-0.13%)
Jul 11, 2005 45.32 46.37 45.32 46.13 1,995,041 +0.85(+1.88%)
Jul 08, 2005 44.27 45.49 44.06 45.28 1,851,418 +1.01(+2.27%)
Jul 07, 2005 43.49 44.28 43.49 44.27 1,118,457 +0.19(+0.44%)
Jul 06, 2005 44.32 44.61 44.07 44.08 1,297,944 -0.23(-0.53%)
Jul 05, 2005 44.07 44.48 43.64 44.31 1,476,597 +0.25(+0.56%)
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.