Skip to main content

Simon Property Group (NY: SPG )

119.05 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Dec 7, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2022 117.77 118.22 112.31 112.52 3,321,294 -6.11(-5.15%)
Apr 28, 2022 116.35 119.24 115.21 118.63 2,425,929 +2.17(+1.87%)
Apr 27, 2022 118.81 119.38 116.39 116.46 2,131,060 -1.91(-1.61%)
Apr 26, 2022 120.27 121.06 118.27 118.37 1,981,288 -2.06(-1.71%)
Apr 25, 2022 120.03 120.82 118.17 120.42 2,153,480 +0.39(+0.33%)
Apr 22, 2022 124.76 124.76 119.88 120.03 2,085,388 -4.74(-3.80%)
Apr 21, 2022 128.02 128.54 124.50 124.77 1,572,583 -1.66(-1.31%)
Apr 20, 2022 125.60 127.30 124.95 126.43 1,725,882 +1.21(+0.97%)
Apr 19, 2022 122.79 125.63 121.95 125.22 1,542,272 +3.27(+2.68%)
Apr 18, 2022 121.50 123.11 121.20 121.95 1,265,604 +0.01(+0.01%)
Apr 14, 2022 122.06 123.44 121.76 121.94 1,876,053 +0.29(+0.24%)
Apr 13, 2022 120.15 122.73 119.92 121.66 1,742,002 +1.34(+1.11%)
Apr 12, 2022 120.51 122.93 119.87 120.32 1,531,042 -0.57(-0.47%)
Apr 11, 2022 121.31 123.11 120.46 120.89 1,137,022 -0.66(-0.54%)
Apr 08, 2022 120.23 122.55 119.66 121.55 1,892,774 +1.87(+1.56%)
Apr 07, 2022 121.50 121.60 117.75 119.68 2,666,729 -2.24(-1.84%)
Apr 06, 2022 123.96 124.14 120.41 121.92 2,440,007 -2.59(-2.08%)
Apr 05, 2022 128.25 129.33 124.26 124.52 1,802,997 -3.77(-2.94%)
Apr 04, 2022 126.45 128.63 125.06 128.28 1,807,025 +1.46(+1.15%)
Apr 01, 2022 126.13 127.07 125.17 126.82 1,649,363 +1.37(+1.09%)
Mar 31, 2022 128.38 129.12 125.44 125.45 2,444,259 -3.08(-2.40%)
Mar 30, 2022 131.45 132.21 128.10 128.53 1,411,726 -3.14(-2.38%)
Mar 29, 2022 127.71 132.00 127.39 131.67 2,588,405 +6.04(+4.80%)
Mar 28, 2022 124.73 125.68 123.63 125.63 1,711,477 +1.51(+1.21%)
Mar 25, 2022 124.45 125.09 123.62 124.12 2,156,097 +0.04(+0.03%)
Mar 24, 2022 123.99 124.47 123.06 124.09 1,545,776 +0.11(+0.09%)
Mar 23, 2022 125.94 126.54 123.84 123.97 1,262,445 -2.70(-2.13%)
Mar 22, 2022 125.06 128.21 124.78 126.67 2,626,612 +3.60(+2.93%)
Mar 21, 2022 125.54 125.70 122.03 123.07 2,809,324 -1.70(-1.36%)
Mar 18, 2022 123.61 125.45 123.46 124.76 4,378,847 -0.77(-0.61%)
Mar 17, 2022 124.43 126.26 123.91 125.54 2,144,058 +0.31(+0.24%)
Mar 16, 2022 125.05 126.31 122.33 125.23 2,674,520 +2.34(+1.90%)
Mar 15, 2022 122.63 123.99 121.13 122.89 1,975,213 +0.66(+0.54%)
Mar 14, 2022 125.04 126.39 120.87 122.24 2,575,144 -1.77(-1.43%)
Mar 11, 2022 127.79 127.86 123.96 124.01 2,672,315 -2.44(-1.93%)
Mar 10, 2022 123.98 126.76 126.45 1,641,959 +0.04(+0.03%)
Mar 09, 2022 127.20 129.04 126.29 126.41 1,812,177 +2.70(+2.18%)
Mar 08, 2022 121.39 126.07 120.62 123.72 3,317,191 +2.94(+2.43%)
Mar 07, 2022 127.91 127.95 120.71 120.78 4,210,927 -8.12(-6.30%)
Mar 04, 2022 129.61 129.85 126.00 128.89 2,459,782 -2.37(-1.81%)
Mar 03, 2022 131.88 132.71 129.53 131.27 2,005,673 +0.60(+0.46%)
Mar 02, 2022 127.99 131.57 127.98 130.66 2,218,812 +3.93(+3.10%)
Mar 01, 2022 129.79 130.26 125.64 126.74 2,317,437 -2.79(-2.15%)
Feb 28, 2022 129.74 131.73 128.58 129.53 2,529,687 -2.01(-1.53%)
Feb 25, 2022 130.55 131.92 129.99 131.54 1,896,330 +1.77(+1.36%)
Feb 24, 2022 122.34 130.11 121.79 129.77 3,296,752 +3.53(+2.80%)
Feb 23, 2022 130.99 132.13 125.64 126.24 2,099,253 -3.75(-2.88%)
Feb 22, 2022 131.81 132.19 128.74 129.99 2,457,941 -2.73(-2.06%)
Feb 18, 2022 132.72 0 -2.56(-1.89%)
Feb 17, 2022 134.69 138.20 134.67 135.28 3,766,861 -0.18(-0.13%)
Feb 16, 2022 133.74 135.86 133.06 135.46 1,817,969 +2.39(+1.80%)
Feb 15, 2022 133.81 134.55 132.33 133.06 1,720,414 +1.34(+1.01%)
Feb 14, 2022 133.51 133.99 130.94 131.73 2,175,759 -1.82(-1.36%)
Feb 11, 2022 135.45 137.84 132.37 133.54 2,291,407 -2.03(-1.49%)
Feb 10, 2022 133.71 138.88 133.01 135.57 2,890,885 +0.84(+0.62%)
Feb 09, 2022 134.88 135.63 133.19 134.73 2,764,863 +0.99(+0.74%)
Feb 08, 2022 131.64 136.15 129.72 133.74 4,832,322 -6.48(-4.62%)
Feb 07, 2022 137.04 141.05 136.43 140.22 3,424,847 +3.52(+2.58%)
Feb 04, 2022 135.81 138.23 133.47 136.70 2,054,971 -0.36(-0.26%)
Feb 03, 2022 139.33 136.85 137.06 1,634,261 -3.76(-2.67%)
Feb 02, 2022 139.36 141.22 138.33 140.81 1,986,993 +2.06(+1.49%)
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.