Skip to main content

Simon Property Group (NY: SPG )

119.34 +0.33 (+0.28%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2022 107.86 109.56 107.37 108.98 2,144,084 +0.02(+0.02%)
Oct 28, 2022 105.94 109.11 105.56 108.96 1,454,026 +2.57(+2.42%)
Oct 27, 2022 106.90 107.72 106.19 106.39 1,463,902 +0.86(+0.81%)
Oct 26, 2022 105.74 106.70 105.12 105.53 1,650,377 -0.31(-0.29%)
Oct 25, 2022 102.76 106.27 102.55 105.84 2,379,066 +3.45(+3.37%)
Oct 24, 2022 101.56 102.86 100.03 102.39 1,470,406 +1.35(+1.34%)
Oct 21, 2022 98.12 101.07 97.28 101.04 2,364,824 +2.73(+2.78%)
Oct 20, 2022 98.84 100.94 98.20 98.31 2,096,559 +0.28(+0.29%)
Oct 19, 2022 97.89 99.65 97.25 98.03 2,128,007 -0.63(-0.64%)
Oct 18, 2022 100.15 101.07 97.33 98.66 2,307,565 -0.49(-0.49%)
Oct 17, 2022 98.00 99.93 97.60 99.15 3,177,849 +3.29(+3.43%)
Oct 14, 2022 97.02 97.99 95.14 95.86 2,161,976 +0.03(+0.03%)
Oct 13, 2022 91.82 96.63 90.77 95.83 1,788,269 +2.15(+2.30%)
Oct 12, 2022 94.52 94.75 92.79 93.68 1,912,241 -1.14(-1.20%)
Oct 11, 2022 92.72 95.94 91.33 94.82 2,182,632 +2.29(+2.47%)
Oct 10, 2022 93.44 94.01 92.09 92.53 1,425,752 -0.01(-0.01%)
Oct 07, 2022 93.48 94.31 92.03 92.54 1,811,796 -2.14(-2.26%)
Oct 06, 2022 95.23 96.35 94.16 94.68 1,596,133 -1.09(-1.14%)
Oct 05, 2022 93.27 96.18 91.83 95.77 2,246,392 -0.10(-0.10%)
Oct 04, 2022 92.33 95.93 92.33 95.87 2,519,904 +4.89(+5.37%)
Oct 03, 2022 91.54 91.91 89.11 90.98 2,247,507 +1.23(+1.37%)
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%)
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.