Skip to main content

Simon Property Group (NY: SPG )

116.75 -0.37 (-0.32%)
Official Closing Price Updated: 7:00 PM EST, Dec 9, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2022 91.98 93.37 90.24 91.90 3,221,644 -2.27(-2.41%)
Jun 29, 2022 95.56 95.85 93.36 94.17 1,928,138 -1.93(-2.01%)
Jun 28, 2022 98.21 99.22 95.99 96.10 1,547,372 -0.84(-0.87%)
Jun 27, 2022 96.76 98.22 95.61 96.94 1,841,843 +0.48(+0.50%)
Jun 24, 2022 94.81 97.33 94.39 96.45 4,601,395 +2.83(+3.02%)
Jun 23, 2022 93.04 93.96 92.17 93.63 2,450,416 +0.73(+0.78%)
Jun 22, 2022 92.12 94.62 91.82 92.90 2,820,139 -0.62(-0.66%)
Jun 21, 2022 94.59 95.51 93.40 93.52 2,294,192 +0.87(+0.94%)
Jun 17, 2022 92.60 94.26 91.92 92.65 3,750,754 +1.04(+1.13%)
Jun 16, 2022 92.27 92.69 90.53 91.61 3,097,430 -2.79(-2.95%)
Jun 15, 2022 94.42 95.79 92.92 94.40 2,683,342 +0.96(+1.03%)
Jun 14, 2022 94.16 95.19 92.67 93.44 2,572,551 -0.62(-0.66%)
Jun 13, 2022 95.18 95.61 92.43 94.06 3,787,258 -3.98(-4.06%)
Jun 10, 2022 98.97 100.06 98.00 98.04 2,885,089 -2.53(-2.51%)
Jun 09, 2022 103.89 104.03 100.54 100.57 2,169,967 -3.87(-3.71%)
Jun 08, 2022 105.72 106.78 104.20 104.44 1,655,025 -2.62(-2.45%)
Jun 07, 2022 103.79 107.11 103.52 107.07 2,670,147 +2.54(+2.43%)
Jun 06, 2022 105.61 105.94 104.04 104.53 2,011,275 -0.31(-0.30%)
Jun 03, 2022 106.13 106.43 104.49 104.84 1,460,263 -2.26(-2.11%)
Jun 02, 2022 105.61 107.11 104.77 107.10 1,605,716 +1.10(+1.03%)
Jun 01, 2022 109.64 109.93 104.72 106.01 2,812,958 -3.32(-3.04%)
May 31, 2022 107.75 109.94 106.90 109.33 3,874,362 +0.88(+0.81%)
May 27, 2022 107.68 109.32 107.19 108.45 1,506,426 +1.62(+1.52%)
May 26, 2022 104.89 107.58 104.89 106.83 2,187,413 +2.71(+2.60%)
May 25, 2022 102.19 105.15 101.93 104.12 2,438,028 +1.28(+1.24%)
May 24, 2022 102.06 103.11 98.66 102.84 2,731,518 +0.08(+0.07%)
May 23, 2022 104.71 105.33 102.25 102.77 1,932,117 -1.02(-0.98%)
May 20, 2022 105.84 106.03 100.81 103.79 3,455,859 -1.14(-1.09%)
May 19, 2022 107.30 109.31 104.81 104.93 2,756,647 -3.46(-3.19%)
May 18, 2022 113.78 114.13 107.91 108.39 2,130,257 -6.76(-5.87%)
May 17, 2022 113.36 115.31 112.69 115.15 1,837,411 +3.71(+3.33%)
May 16, 2022 111.38 112.64 110.14 111.44 1,640,739 +0.09(+0.08%)
May 13, 2022 111.57 112.22 109.83 111.36 2,792,734 +1.11(+1.00%)
May 12, 2022 107.50 110.88 106.01 110.25 2,888,600 +2.49(+2.31%)
May 11, 2022 113.46 114.43 107.54 107.76 3,485,100 -5.78(-5.09%)
May 10, 2022 115.51 120.14 112.46 113.54 3,292,004 +0.84(+0.75%)
May 09, 2022 114.04 115.17 112.15 112.70 2,946,487 -3.08(-2.66%)
May 06, 2022 115.57 117.25 113.13 115.78 2,481,767 -0.88(-0.75%)
May 05, 2022 117.96 118.52 115.50 116.66 2,136,881 -2.14(-1.80%)
May 04, 2022 115.12 119.36 114.03 118.80 1,703,073 +3.54(+3.07%)
May 03, 2022 112.26 116.05 110.85 115.26 1,986,996 +3.84(+3.45%)
May 02, 2022 113.17 113.55 108.14 111.41 2,955,114 -1.11(-0.98%)
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%)
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.