Simon Property Group (NY: SPG )

133.28 USD -0.95 (-0.71%)
Official Closing Price Updated: 4:10 PM EDT, Jun 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 11, 2021 134.70 134.84 133.32 134.23 1,976,382 -0.31(-0.23%)
Jun 10, 2021 135.76 136.57 132.70 134.54 2,225,662 -1.05(-0.77%)
Jun 09, 2021 136.41 136.63 135.31 135.59 2,075,287 -0.12(-0.09%)
Jun 08, 2021 134.61 136.70 133.90 135.71 2,588,744 +1.71(+1.28%)
Jun 07, 2021 132.14 134.25 131.77 134.00 1,796,813 +1.73(+1.31%)
Jun 04, 2021 134.65 134.93 131.62 132.27 1,952,307 -1.79(-1.34%)
Jun 03, 2021 134.38 134.73 132.03 134.06 2,059,327 -1.13(-0.84%)
Jun 02, 2021 134.38 135.51 132.35 135.19 2,685,422 +1.00(+0.75%)
Jun 01, 2021 129.70 134.21 129.70 134.19 3,726,318 +5.70(+4.44%)
May 28, 2021 128.83 129.20 127.66 128.49 1,929,771 +0.20(+0.16%)
May 27, 2021 127.50 128.72 127.10 128.29 3,171,951 +1.59(+1.25%)
May 26, 2021 124.66 127.02 123.80 126.70 1,765,588 +2.30(+1.85%)
May 25, 2021 125.00 126.69 124.18 124.40 1,671,723 -0.24(-0.19%)
May 24, 2021 123.20 124.98 122.31 124.64 1,974,704 +2.26(+1.85%)
May 21, 2021 122.84 124.31 121.95 122.38 1,854,549 -0.19(-0.16%)
May 20, 2021 122.03 123.09 120.75 122.57 1,668,240 +0.30(+0.25%)
May 19, 2021 120.15 122.32 118.41 122.27 2,048,917 -0.30(-0.24%)
May 18, 2021 122.01 123.85 120.72 122.57 2,552,041 +0.33(+0.27%)
May 17, 2021 122.00 123.18 121.21 122.24 1,609,720 +0.06(+0.05%)
May 14, 2021 118.75 122.95 118.75 122.18 2,497,464 +4.19(+3.55%)
May 13, 2021 117.62 121.31 116.53 117.99 3,585,142 +0.37(+0.31%)
May 12, 2021 122.64 123.36 117.21 117.62 3,293,404 -5.02(-4.09%)
May 11, 2021 121.52 123.97 119.57 122.64 5,661,934 -4.11(-3.24%)
May 10, 2021 125.99 128.25 125.64 126.75 5,101,481 +1.81(+1.45%)
May 07, 2021 122.33 125.00 121.80 124.94 2,686,388 +2.02(+1.64%)
May 06, 2021 121.14 122.98 120.28 122.92 2,043,829 +2.00(+1.65%)
May 05, 2021 120.96 122.65 120.33 120.92 2,454,896 -0.44(-0.36%)
May 04, 2021 123.04 123.96 120.40 121.36 2,730,856 -1.84(-1.49%)
May 03, 2021 122.69 123.83 121.64 123.20 2,627,519 +1.46(+1.20%)
Apr 30, 2021 122.93 123.10 120.93 121.74 2,752,100 -1.59(-1.29%)
Apr 29, 2021 124.27 125.55 121.77 123.33 2,280,561 +0.23(+0.19%)
Apr 28, 2021 122.67 125.42 122.65 123.10 2,297,645 +0.74(+0.60%)
Apr 27, 2021 120.96 123.30 119.46 122.36 3,300,224 +2.19(+1.82%)
Apr 26, 2021 118.90 121.70 118.43 120.17 3,267,541 +3.25(+2.78%)
Apr 23, 2021 116.31 117.12 115.41 116.92 2,349,500 +1.27(+1.10%)
Apr 22, 2021 117.78 119.06 115.57 115.65 2,591,046 -1.98(-1.68%)
Apr 21, 2021 113.97 117.90 112.61 117.63 2,467,548 +3.37(+2.95%)
Apr 20, 2021 115.51 116.42 113.12 114.26 2,179,875 -2.30(-1.97%)
Apr 19, 2021 116.60 116.89 114.95 116.56 1,751,668 -0.56(-0.48%)
Apr 16, 2021 116.51 118.50 115.93 117.12 3,249,400 +2.55(+2.23%)
Apr 15, 2021 115.00 115.56 113.62 114.57 2,314,139 +0.81(+0.71%)
Apr 14, 2021 113.71 115.75 113.56 113.76 2,656,701 +0.38(+0.34%)
Apr 13, 2021 113.70 114.10 111.30 113.38 3,680,634 -1.36(-1.19%)
Apr 12, 2021 116.41 116.87 113.44 114.74 2,994,156 -1.17(-1.01%)
Apr 09, 2021 114.69 116.21 114.04 115.91 1,669,900 +1.58(+1.38%)
Apr 08, 2021 115.06 115.64 113.61 114.33 2,360,163 -2.68(-2.29%)
Apr 07, 2021 117.05 117.71 115.12 117.01 2,530,685 +0.52(+0.45%)
Apr 06, 2021 114.73 116.86 114.51 116.49 2,498,304 +1.44(+1.25%)
Apr 05, 2021 116.00 116.00 113.27 115.05 2,911,629 -0.15(-0.13%)
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.