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 (%)
Dec 31, 2021 139.61 141.09 139.19 139.42 1,369,387 -0.24(-0.17%)
Dec 30, 2021 138.53 141.25 138.34 139.65 1,243,892 +1.12(+0.81%)
Dec 29, 2021 137.87 139.01 136.80 138.53 1,091,484 +0.86(+0.63%)
Dec 28, 2021 137.49 138.96 136.78 137.67 1,108,518 -0.58(-0.42%)
Dec 27, 2021 135.65 138.29 134.80 138.25 1,139,607 +2.59(+1.91%)
Dec 23, 2021 136.56 137.33 135.49 135.66 2,589,845 -0.06(-0.04%)
Dec 22, 2021 134.30 136.13 133.97 135.72 1,233,671 +0.93(+0.69%)
Dec 21, 2021 129.32 135.16 129.21 134.79 2,304,123 +7.16(+5.61%)
Dec 20, 2021 128.85 129.75 125.35 127.64 3,050,636 -3.89(-2.96%)
Dec 17, 2021 132.21 133.39 129.52 131.53 4,768,596 -0.81(-0.61%)
Dec 16, 2021 133.29 135.11 131.80 132.34 3,152,453 -0.33(-0.25%)
Dec 15, 2021 132.15 132.80 128.46 132.67 2,430,977 +0.97(+0.74%)
Dec 14, 2021 131.84 132.82 130.76 131.70 2,291,758 -0.15(-0.11%)
Dec 13, 2021 132.27 132.70 128.75 131.85 2,769,422 -1.15(-0.87%)
Dec 10, 2021 133.93 134.08 130.93 133.00 1,579,660 +0.16(+0.12%)
Dec 09, 2021 135.20 135.76 132.81 132.84 2,230,776 -3.11(-2.29%)
Dec 08, 2021 134.92 136.81 134.16 135.95 3,103,836 +1.04(+0.77%)
Dec 07, 2021 134.50 137.03 133.79 134.92 3,068,601 +3.15(+2.39%)
Dec 06, 2021 131.36 134.28 130.83 131.76 3,309,656 +2.94(+2.29%)
Dec 03, 2021 131.25 131.93 127.24 128.82 4,215,128 -2.31(-1.76%)
Dec 02, 2021 129.47 132.95 128.11 131.12 5,217,965 +3.58(+2.80%)
Dec 01, 2021 135.18 137.14 127.48 127.55 4,298,282 -4.42(-3.35%)
Nov 30, 2021 136.12 136.26 131.03 131.97 4,939,261 -6.13(-4.44%)
Nov 29, 2021 141.50 142.19 135.94 138.10 3,347,835 -0.47(-0.34%)
Nov 26, 2021 138.43 140.57 136.67 138.57 3,330,064 -7.38(-5.06%)
Nov 24, 2021 145.08 146.13 143.88 145.95 1,573,641 +0.00(+0.00%)
Nov 23, 2021 144.97 147.40 144.37 145.95 1,612,698 +0.90(+0.62%)
Nov 22, 2021 145.17 147.34 144.21 145.05 2,361,798 +1.08(+0.75%)
Nov 19, 2021 144.98 145.47 143.21 143.97 2,103,801 -2.28(-1.56%)
Nov 18, 2021 146.05 146.44 145.49 146.25 2,848,268 +1.63(+1.13%)
Nov 17, 2021 141.81 144.95 140.61 144.62 1,740,788 +2.26(+1.59%)
Nov 16, 2021 143.12 143.59 141.90 142.36 1,343,346 -1.23(-0.85%)
Nov 15, 2021 142.62 143.61 141.81 143.59 1,942,513 +1.29(+0.90%)
Nov 12, 2021 143.55 143.81 141.52 142.30 1,369,673 -0.55(-0.39%)
Nov 11, 2021 142.04 143.60 141.53 142.85 1,361,641 +1.27(+0.90%)
Nov 10, 2021 143.93 141.42 141.58 2,113,269 -3.04(-2.10%)
Nov 09, 2021 144.47 144.70 142.94 144.62 1,602,445 +0.09(+0.06%)
Nov 08, 2021 147.35 147.66 143.56 144.53 1,902,457 -2.69(-1.82%)
Nov 05, 2021 145.43 147.57 144.43 147.22 2,897,158 +4.14(+2.89%)
Nov 04, 2021 143.71 144.78 142.06 143.08 2,642,478 -0.46(-0.32%)
Nov 03, 2021 137.24 144.02 137.07 143.54 4,894,357 +6.26(+4.56%)
Nov 02, 2021 135.56 138.13 133.36 137.28 6,534,452 +8.32(+6.45%)
Nov 01, 2021 127.28 129.01 127.72 128.97 3,010,267 +2.40(+1.90%)
Oct 29, 2021 126.45 127.57 125.79 126.57 3,217,660 -0.47(-0.37%)
Oct 28, 2021 124.81 127.13 124.20 127.03 1,885,494 +2.75(+2.22%)
Oct 27, 2021 126.37 126.37 124.08 124.28 1,364,228 -2.11(-1.67%)
Oct 26, 2021 126.93 126.39 2,286,242 -0.40(-0.31%)
Oct 25, 2021 125.20 126.84 124.12 126.78 1,779,478 +1.46(+1.16%)
Oct 22, 2021 125.01 125.72 124.34 125.32 1,410,406 +1.02(+0.82%)
Oct 21, 2021 124.77 125.24 123.80 124.30 1,583,860 -0.86(-0.69%)
Oct 20, 2021 122.78 125.18 122.67 125.17 1,788,169 +1.83(+1.48%)
Oct 19, 2021 125.20 125.21 123.21 123.34 1,979,454 -1.46(-1.17%)
Oct 18, 2021 121.13 125.02 120.80 124.80 3,861,814 +3.72(+3.07%)
Oct 15, 2021 120.88 122.31 120.31 121.07 2,829,791 +0.77(+0.64%)
Oct 14, 2021 119.37 120.80 118.73 120.31 2,642,966 +1.88(+1.59%)
Oct 13, 2021 116.57 118.78 115.89 118.42 3,468,750 +2.06(+1.77%)
Oct 12, 2021 114.22 116.78 113.40 116.37 1,533,160 +1.86(+1.62%)
Oct 11, 2021 113.77 115.43 113.13 114.51 1,252,895 +0.47(+0.41%)
Oct 08, 2021 115.69 116.65 113.77 114.05 1,986,435 -1.67(-1.44%)
Oct 07, 2021 114.86 117.60 114.80 115.71 2,082,876 +1.21(+1.06%)
Oct 06, 2021 112.48 114.54 111.04 114.50 2,546,649 +1.05(+0.93%)
Oct 05, 2021 114.18 114.21 112.61 113.45 1,736,868 -0.74(-0.65%)
Oct 04, 2021 114.57 115.70 113.62 114.19 1,722,863 -0.77(-0.67%)
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.