Skip to main content

Simon Property Group (NY: SPG )

155.21 +0.88 (+0.57%)
Streaming Delayed Price Updated: 1:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2016 143.53 144.49 142.31 144.31 3,115,705 +1.31(+0.92%)
Jun 29, 2016 142.31 143.80 141.66 143.00 2,368,223 +1.22(+0.86%)
Jun 28, 2016 139.19 141.86 138.39 141.77 2,603,294 +3.42(+2.47%)
Jun 27, 2016 136.68 138.46 135.65 138.35 2,684,375 +0.97(+0.70%)
Jun 24, 2016 136.11 138.93 135.07 137.39 2,606,108 -1.72(-1.24%)
Jun 23, 2016 139.57 140.01 138.70 139.11 1,097,433 +0.33(+0.24%)
Jun 22, 2016 139.06 139.38 138.21 138.78 1,635,163 +0.11(+0.08%)
Jun 21, 2016 137.90 139.01 137.73 138.67 1,789,816 +0.98(+0.71%)
Jun 20, 2016 138.33 139.56 137.35 137.69 1,825,263 +0.71(+0.52%)
Jun 17, 2016 137.11 137.11 135.47 136.98 2,183,492 -0.21(-0.16%)
Jun 16, 2016 135.55 137.29 134.93 137.20 1,267,359 +1.32(+0.97%)
Jun 15, 2016 135.17 136.59 135.17 135.87 1,895,793 +0.93(+0.69%)
Jun 14, 2016 134.00 135.93 133.68 134.94 1,890,235 +0.72(+0.54%)
Jun 13, 2016 133.61 134.75 133.03 134.22 1,501,758 +0.98(+0.73%)
Jun 10, 2016 133.58 134.28 132.94 133.24 1,247,777 -0.92(-0.69%)
Jun 09, 2016 133.93 134.89 133.07 134.16 1,239,846 +0.13(+0.10%)
Jun 08, 2016 132.64 134.32 132.41 134.03 1,821,044 +1.29(+0.97%)
Jun 07, 2016 132.18 133.64 132.17 132.74 1,325,825 +0.56(+0.42%)
Jun 06, 2016 133.02 134.01 131.42 132.18 2,059,190 -0.54(-0.41%)
Jun 03, 2016 132.17 132.94 131.48 132.72 2,066,336 +1.39(+1.06%)
Jun 02, 2016 131.24 131.93 130.48 131.34 1,675,922 -0.57(-0.43%)
Jun 01, 2016 130.80 132.57 130.80 131.91 1,811,194 +0.41(+0.31%)
May 31, 2016 132.27 132.30 130.45 131.50 2,217,068 -0.09(-0.07%)
May 27, 2016 131.19 131.58 131.58 131.58 1,332,885 +0.43(+0.32%)
May 26, 2016 130.60 131.83 129.74 131.16 1,267,185 +0.69(+0.53%)
May 25, 2016 131.69 131.95 129.59 130.46 2,302,288 -1.03(-0.78%)
May 24, 2016 130.99 132.67 130.57 131.49 2,244,676 +1.25(+0.96%)
May 23, 2016 130.04 130.91 129.19 130.24 1,925,344 +0.41(+0.32%)
May 20, 2016 129.69 130.98 129.10 129.82 3,407,226 +0.85(+0.66%)
May 19, 2016 127.72 129.25 127.24 128.97 2,876,608 +0.24(+0.19%)
May 18, 2016 129.50 130.32 126.96 128.73 3,655,009 -1.32(-1.01%)
May 17, 2016 131.83 132.15 129.31 130.05 2,888,660 -2.60(-1.96%)
May 16, 2016 130.76 133.22 130.05 132.65 2,701,553 +1.92(+1.47%)
May 13, 2016 133.60 133.60 129.82 130.73 5,064,684 -3.96(-2.94%)
May 12, 2016 134.67 135.54 131.86 134.69 4,648,136 +0.53(+0.39%)
May 11, 2016 140.89 140.91 133.54 134.16 6,094,648 -7.05(-4.99%)
May 10, 2016 141.06 141.79 140.66 141.21 1,717,180 +0.58(+0.41%)
May 09, 2016 139.08 140.66 138.16 140.63 1,827,188 +1.47(+1.05%)
May 06, 2016 137.47 139.20 137.12 139.16 1,652,687 +1.57(+1.14%)
May 05, 2016 136.39 137.65 135.95 137.59 1,675,466 +0.54(+0.40%)
May 04, 2016 134.18 137.18 134.18 137.05 1,678,152 +1.76(+1.30%)
May 03, 2016 134.18 135.38 134.11 135.29 1,148,407 +0.29(+0.21%)
May 02, 2016 133.86 135.32 132.79 135.00 1,322,662 +2.21(+1.66%)
Apr 29, 2016 134.00 134.25 132.10 132.79 2,279,794 -1.64(-1.22%)
Apr 28, 2016 133.98 135.43 133.95 134.44 1,150,738 -0.60(-0.45%)
Apr 27, 2016 135.14 135.63 133.92 135.04 2,132,906 +0.41(+0.30%)
Apr 26, 2016 134.93 135.06 133.36 134.63 2,179,957 +0.19(+0.14%)
Apr 25, 2016 133.11 134.44 132.79 134.44 1,886,768 +1.01(+0.76%)
Apr 22, 2016 131.88 133.80 131.88 133.43 2,117,496 +1.88(+1.43%)
Apr 21, 2016 134.37 134.98 131.43 131.55 2,582,254 -2.92(-2.17%)
Apr 20, 2016 136.31 136.68 134.23 134.48 3,994,728 -3.00(-2.18%)
Apr 19, 2016 138.24 138.26 137.30 137.47 1,526,458 -0.53(-0.39%)
Apr 18, 2016 137.22 138.25 136.93 138.01 1,304,513 +0.79(+0.58%)
Apr 15, 2016 137.14 137.44 136.02 137.22 1,615,881 -0.05(-0.04%)
Apr 14, 2016 137.12 137.55 135.85 137.27 1,565,851 +0.20(+0.15%)
Apr 13, 2016 138.06 138.06 136.44 137.06 1,204,605 -0.31(-0.23%)
Apr 12, 2016 136.83 137.92 136.42 137.38 1,342,007 +0.94(+0.69%)
Apr 11, 2016 137.30 137.41 136.39 136.43 1,428,695 -0.28(-0.20%)
Apr 08, 2016 136.85 137.41 136.46 136.71 1,590,720 +0.21(+0.15%)
Apr 07, 2016 137.65 137.88 135.71 136.50 1,366,891 -1.24(-0.90%)
Apr 06, 2016 136.27 137.93 135.91 137.74 1,423,134 +1.06(+0.78%)
Apr 05, 2016 137.28 137.64 136.38 136.68 1,464,734 -1.13(-0.82%)
Apr 04, 2016 138.25 138.89 136.92 137.80 1,247,345 -0.22(-0.16%)
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.