Skip to main content

Simon Property Group (NY: SPG )

156.49 +2.16 (+1.40%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2009 26.12 26.58 26.08 26.14 8,585,218 +0.01(+0.02%)
Jun 29, 2009 26.39 26.86 25.89 26.13 10,986,957 -0.25(-0.96%)
Jun 26, 2009 26.06 26.61 25.56 26.39 15,020,212 +0.20(+0.76%)
Jun 25, 2009 25.33 26.19 25.20 26.19 11,829,558 +0.48(+1.88%)
Jun 24, 2009 25.61 26.22 25.40 25.71 10,125,384 +0.32(+1.26%)
Jun 23, 2009 25.24 25.75 24.93 25.39 10,810,740 +0.42(+1.69%)
Jun 22, 2009 26.26 26.37 24.93 24.96 13,854,616 -1.93(-7.18%)
Jun 19, 2009 26.56 26.97 26.18 26.89 17,169,948 +0.86(+3.32%)
Jun 18, 2009 25.60 26.16 25.31 26.03 9,426,405 +0.45(+1.75%)
Jun 17, 2009 26.10 26.16 25.17 25.58 13,120,707 -0.51(-1.97%)
Jun 16, 2009 26.60 26.95 25.75 26.10 12,377,404 -0.29(-1.10%)
Jun 15, 2009 27.20 27.33 26.18 26.39 13,415,610 -1.12(-4.08%)
Jun 12, 2009 26.78 27.66 26.64 27.51 12,855,462 +1.01(+3.82%)
Jun 11, 2009 26.87 27.19 26.43 26.50 10,205,432 -0.23(-0.87%)
Jun 10, 2009 27.36 27.55 25.96 26.73 12,960,893 -0.39(-1.44%)
Jun 09, 2009 27.58 27.58 26.96 27.12 11,129,300 -0.25(-0.93%)
Jun 08, 2009 27.20 27.74 26.82 27.38 10,578,530 +0.18(+0.67%)
Jun 05, 2009 28.20 28.49 27.12 27.19 12,100,208 -0.55(-1.98%)
Jun 04, 2009 27.60 28.36 27.23 27.74 18,624,164 +0.30(+1.11%)
Jun 03, 2009 27.45 27.81 27.15 27.44 11,099,852 -0.13(-0.46%)
Jun 02, 2009 28.51 28.93 27.49 27.57 13,502,405 -1.09(-3.81%)
Jun 01, 2009 27.58 29.20 27.32 28.66 20,049,810 +1.48(+5.46%)
May 29, 2009 26.43 27.17 25.80 27.17 14,416,853 +0.85(+3.24%)
May 28, 2009 25.55 26.40 25.11 26.32 12,238,198 +0.92(+3.64%)
May 27, 2009 26.14 26.21 25.28 25.40 16,837,640 -0.69(-2.63%)
May 26, 2009 24.62 26.32 24.17 26.08 17,367,248 +1.46(+5.92%)
May 22, 2009 25.19 25.62 24.59 24.62 9,081,256 -0.58(-2.32%)
May 21, 2009 24.88 25.52 24.53 25.21 11,887,781 -0.18(-0.72%)
May 20, 2009 26.18 27.02 25.11 25.39 16,761,246 -0.27(-1.05%)
May 19, 2009 25.93 26.48 25.29 25.66 14,185,386 -0.51(-1.94%)
May 18, 2009 24.18 26.30 24.18 26.17 20,174,284 +2.32(+9.74%)
May 15, 2009 24.96 25.32 23.60 23.85 16,474,582 -1.59(-6.25%)
May 14, 2009 24.43 25.80 23.63 25.44 19,104,422 +1.00(+4.10%)
May 13, 2009 25.22 25.40 24.09 24.44 19,685,516 -1.69(-6.48%)
May 12, 2009 26.79 26.88 24.96 26.13 15,596,644 -0.29(-1.10%)
May 11, 2009 26.57 27.38 26.42 26.42 19,869,994 -0.99(-3.62%)
May 08, 2009 27.11 27.49 26.02 27.41 28,841,310 +1.70(+6.60%)
May 07, 2009 26.81 27.04 25.63 25.71 53,686,088 -2.16(-7.75%)
May 06, 2009 26.11 27.95 25.69 27.87 20,335,190 +2.40(+9.42%)
May 05, 2009 26.04 26.24 25.22 25.47 16,000,331 -0.89(-3.39%)
May 04, 2009 24.58 26.40 24.58 26.37 25,696,346 +2.25(+9.31%)
May 01, 2009 25.42 25.92 23.89 24.12 19,715,182 -2.10(-8.02%)
Apr 30, 2009 25.59 26.89 25.43 26.22 21,847,012 +0.97(+3.84%)
Apr 29, 2009 24.34 25.77 24.05 25.25 19,188,544 +1.28(+5.34%)
Apr 28, 2009 22.70 24.64 22.69 23.97 17,325,144 +0.73(+3.13%)
Apr 27, 2009 24.73 24.90 22.49 23.25 23,175,156 -2.50(-9.69%)
Apr 24, 2009 24.27 26.69 23.79 25.74 23,142,290 +1.14(+4.63%)
Apr 23, 2009 23.65 24.87 23.25 24.60 18,380,732 +1.30(+5.56%)
Apr 22, 2009 24.29 25.00 23.31 23.31 32,556,326 -1.60(-6.41%)
Apr 21, 2009 21.42 24.90 21.11 24.90 30,964,172 +2.84(+12.85%)
Apr 20, 2009 24.26 24.39 21.95 22.07 26,165,872 -3.01(-12.00%)
Apr 17, 2009 24.01 25.83 23.52 25.08 32,680,972 +1.06(+4.42%)
Apr 16, 2009 22.29 25.24 21.58 24.01 35,393,164 +1.65(+7.39%)
Apr 15, 2009 19.91 22.47 19.65 22.36 30,559,698 +2.76(+14.08%)
Apr 14, 2009 20.86 21.43 19.33 19.60 23,986,238 -2.07(-9.57%)
Apr 13, 2009 21.40 22.17 20.61 21.68 21,127,788 -0.17(-0.79%)
Apr 09, 2009 19.74 21.98 19.52 21.85 29,404,246 +3.08(+16.41%)
Apr 08, 2009 18.57 18.93 18.04 18.77 20,521,426 +0.52(+2.87%)
Apr 07, 2009 19.83 20.02 18.20 18.25 23,886,220 -2.25(-10.96%)
Apr 06, 2009 20.30 21.06 19.82 20.49 22,185,884 -0.50(-2.37%)
Apr 03, 2009 18.44 20.99 18.38 20.99 31,177,956 +2.20(+11.71%)
Apr 02, 2009 17.53 19.09 17.14 18.79 29,513,730 +1.89(+11.19%)
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.