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 29, 2007 48.07 48.73 46.76 47.25 5,696,234 -0.70(-1.45%)
Jun 28, 2007 48.06 49.34 47.95 47.95 3,707,637 -0.91(-1.87%)
Jun 27, 2007 47.34 48.95 46.28 48.86 4,284,909 +1.78(+3.78%)
Jun 26, 2007 46.85 47.53 46.61 47.08 4,481,591 -0.05(-0.10%)
Jun 25, 2007 48.22 48.45 46.67 47.13 3,666,640 -1.09(-2.26%)
Jun 22, 2007 48.80 48.88 47.73 48.22 3,356,290 -0.46(-0.94%)
Jun 21, 2007 48.64 48.81 47.37 48.68 4,368,621 +0.04(+0.07%)
Jun 20, 2007 49.62 49.69 48.44 48.64 4,333,965 -1.00(-2.01%)
Jun 19, 2007 49.13 49.64 48.60 49.64 3,167,279 +0.51(+1.04%)
Jun 18, 2007 50.20 50.34 49.12 49.12 3,040,076 -1.22(-2.43%)
Jun 15, 2007 50.33 50.86 50.10 50.35 3,739,497 +0.49(+0.99%)
Jun 14, 2007 50.10 51.04 49.60 49.86 4,063,018 -0.86(-1.69%)
Jun 13, 2007 49.39 50.74 49.24 50.71 4,831,160 +1.55(+3.15%)
Jun 12, 2007 50.01 50.23 48.94 49.16 4,854,986 -1.32(-2.62%)
Jun 11, 2007 50.68 50.94 50.05 50.49 3,274,595 -1.20(-2.33%)
Jun 08, 2007 50.97 51.72 50.53 51.69 3,424,903 +0.61(+1.20%)
Jun 07, 2007 52.94 53.20 50.79 51.07 4,601,958 -2.12(-3.99%)
Jun 06, 2007 53.81 53.81 52.97 53.20 2,227,827 -0.60(-1.12%)
Jun 05, 2007 55.19 55.28 53.80 53.80 2,886,094 -1.39(-2.52%)
Jun 04, 2007 54.86 55.50 54.59 55.19 1,593,583 +0.34(+0.61%)
Jun 01, 2007 54.84 55.14 54.36 54.86 1,726,891 +0.02(+0.04%)
May 31, 2007 55.21 55.51 54.23 54.84 3,164,263 -0.39(-0.71%)
May 30, 2007 54.34 55.23 53.64 55.23 4,679,331 +1.70(+3.18%)
May 29, 2007 52.23 54.22 52.23 53.53 3,680,030 +1.79(+3.45%)
May 25, 2007 51.79 52.68 51.50 51.74 2,711,041 +0.37(+0.71%)
May 24, 2007 52.61 52.94 50.86 51.37 3,955,628 -1.34(-2.54%)
May 23, 2007 53.77 54.38 52.69 52.71 2,617,571 -1.13(-2.10%)
May 22, 2007 53.16 54.29 52.97 53.85 3,381,713 +0.94(+1.78%)
May 21, 2007 52.46 53.54 52.44 52.91 3,873,267 +0.44(+0.84%)
May 18, 2007 52.98 53.07 51.78 52.47 4,585,614 -0.47(-0.89%)
May 17, 2007 53.88 54.00 52.69 52.94 3,585,908 -1.23(-2.28%)
May 16, 2007 55.10 55.27 53.74 54.17 3,228,912 -0.94(-1.70%)
May 15, 2007 56.28 56.64 54.98 55.11 3,386,045 -1.40(-2.47%)
May 14, 2007 57.13 57.51 56.46 56.51 2,208,333 -0.62(-1.08%)
May 11, 2007 57.13 57.46 56.78 57.13 2,368,459 +0.63(+1.11%)
May 10, 2007 57.39 57.77 56.50 56.50 3,321,459 -1.31(-2.27%)
May 09, 2007 56.59 58.17 56.59 57.81 3,195,240 +0.98(+1.72%)
May 08, 2007 57.63 57.63 56.80 56.83 2,573,796 -1.03(-1.77%)
May 07, 2007 58.38 58.38 57.65 57.85 1,398,447 +0.29(+0.50%)
May 04, 2007 58.92 58.98 57.40 57.56 2,029,343 -0.91(-1.55%)
May 03, 2007 58.91 58.91 58.40 58.47 1,612,473 -0.05(-0.09%)
May 02, 2007 57.88 58.65 57.56 58.52 2,305,094 +0.94(+1.63%)
May 01, 2007 58.55 58.70 56.88 57.59 3,677,016 -0.96(-1.64%)
Apr 30, 2007 59.76 60.05 58.52 58.54 2,871,280 -0.92(-1.55%)
Apr 27, 2007 58.83 59.67 58.68 59.47 1,971,845 +0.64(+1.09%)
Apr 26, 2007 58.73 59.32 58.31 58.83 1,605,270 +0.07(+0.12%)
Apr 25, 2007 59.14 59.66 58.12 58.76 2,685,721 -0.02(-0.03%)
Apr 24, 2007 59.47 59.80 58.55 58.78 1,844,296 -0.57(-0.96%)
Apr 23, 2007 58.11 59.48 58.11 59.35 2,300,093 +1.24(+2.13%)
Apr 20, 2007 58.35 58.59 57.84 58.11 2,503,033 +0.57(+1.00%)
Apr 19, 2007 57.83 57.83 57.15 57.53 2,566,400 -0.29(-0.50%)
Apr 18, 2007 58.17 58.19 57.75 57.82 2,341,837 -0.35(-0.59%)
Apr 17, 2007 57.23 58.17 56.96 58.17 2,345,775 +1.12(+1.97%)
Apr 16, 2007 57.46 57.64 56.91 57.05 2,311,513 -0.39(-0.68%)
Apr 13, 2007 56.48 57.54 56.03 57.44 1,776,709 +0.96(+1.70%)
Apr 12, 2007 56.40 56.71 56.11 56.48 1,841,795 -0.37(-0.65%)
Apr 11, 2007 57.37 58.32 56.38 56.85 2,905,456 -1.31(-2.24%)
Apr 10, 2007 58.15 58.79 57.72 58.15 1,767,848 +0.24(+0.42%)
Apr 09, 2007 57.73 58.08 57.53 57.91 1,272,819 +0.20(+0.34%)
Apr 05, 2007 57.47 57.93 57.44 57.71 1,540,221 +0.24(+0.42%)
Apr 04, 2007 58.34 58.38 57.01 57.47 2,688,594 -0.79(-1.35%)
Apr 03, 2007 57.84 58.36 57.50 58.26 2,769,720 +1.07(+1.87%)
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.