Skip to main content

Simon Property Group (NY: SPG )

164.35 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2005 35.59 36.15 35.53 35.77 1,794,613 +0.17(+0.47%)
Sep 29, 2005 34.82 35.67 34.69 35.60 2,612,042 +0.73(+2.10%)
Sep 28, 2005 35.12 35.24 34.55 34.87 2,287,349 -0.06(-0.17%)
Sep 27, 2005 34.81 35.01 34.59 34.93 2,257,719 +0.12(+0.35%)
Sep 26, 2005 34.80 35.01 34.67 34.81 2,168,827 -0.09(-0.26%)
Sep 23, 2005 34.90 35.17 34.53 34.90 3,249,408 +0.20(+0.57%)
Sep 22, 2005 34.53 34.80 34.03 34.70 4,954,508 +0.17(+0.49%)
Sep 21, 2005 35.52 35.58 34.47 34.53 4,471,096 -1.01(-2.85%)
Sep 20, 2005 35.86 36.05 35.38 35.54 2,492,276 -0.29(-0.81%)
Sep 19, 2005 36.20 36.23 35.75 35.83 2,973,616 -0.41(-1.14%)
Sep 16, 2005 36.58 36.62 36.20 36.25 8,460,438 -0.43(-1.17%)
Sep 15, 2005 36.61 36.78 36.49 36.68 1,566,064 +0.07(+0.20%)
Sep 14, 2005 36.87 37.05 36.47 36.61 1,772,442 -0.19(-0.52%)
Sep 13, 2005 37.15 37.34 36.74 36.80 1,924,324 -0.35(-0.94%)
Sep 12, 2005 37.75 37.75 37.09 37.15 2,939,427 -0.60(-1.60%)
Sep 09, 2005 37.70 38.04 37.60 37.75 1,768,712 +0.10(+0.27%)
Sep 08, 2005 37.47 37.75 37.38 37.65 1,596,731 +0.05(+0.14%)
Sep 07, 2005 37.70 37.79 37.29 37.60 1,878,324 -0.11(-0.28%)
Sep 06, 2005 37.05 37.96 36.95 37.70 1,943,801 +0.68(+1.84%)
Sep 02, 2005 37.16 37.44 36.73 37.02 1,607,920 +0.10(+0.27%)
Sep 01, 2005 36.75 37.47 36.55 36.92 2,427,628 +0.21(+0.57%)
Aug 31, 2005 35.98 36.75 35.83 36.71 2,440,889 +0.73(+2.03%)
Aug 30, 2005 35.88 35.98 35.47 35.98 1,812,847 +0.11(+0.31%)
Aug 29, 2005 35.98 35.98 35.48 35.87 1,468,056 -0.14(-0.39%)
Aug 26, 2005 36.61 36.78 36.01 36.01 1,548,866 -0.55(-1.49%)
Aug 25, 2005 36.58 36.79 36.26 36.56 1,157,246 +0.03(+0.09%)
Aug 24, 2005 36.51 37.04 36.47 36.52 1,307,057 +0.03(+0.09%)
Aug 23, 2005 36.41 36.68 36.24 36.49 1,205,733 +0.09(+0.24%)
Aug 22, 2005 36.22 36.55 36.14 36.40 1,318,038 +0.18(+0.49%)
Aug 19, 2005 36.53 36.53 36.13 36.22 1,932,819 -0.09(-0.24%)
Aug 18, 2005 36.49 36.60 36.23 36.31 1,756,072 -0.17(-0.48%)
Aug 17, 2005 36.77 36.82 36.22 36.49 1,964,108 -0.33(-0.90%)
Aug 16, 2005 36.63 37.04 36.63 36.82 1,521,101 +0.07(+0.20%)
Aug 15, 2005 36.44 37.04 36.31 36.75 1,359,687 -0.11(-0.30%)
Aug 12, 2005 36.52 37.11 36.52 36.86 2,446,069 +0.26(+0.70%)
Aug 11, 2005 36.11 36.72 35.98 36.60 1,523,794 +0.49(+1.35%)
Aug 10, 2005 35.95 36.62 35.95 36.11 3,463,659 +0.28(+0.77%)
Aug 09, 2005 35.04 36.05 35.03 35.84 4,217,683 +0.80(+2.29%)
Aug 08, 2005 36.20 36.48 34.82 35.04 5,209,786 -1.62(-4.42%)
Aug 05, 2005 38.18 38.18 36.61 36.66 3,659,262 -1.52(-3.98%)
Aug 04, 2005 38.63 38.82 38.17 38.18 2,524,186 -0.69(-1.76%)
Aug 03, 2005 38.49 39.08 38.27 38.86 1,932,612 +0.12(+0.31%)
Aug 02, 2005 38.17 38.86 38.08 38.74 1,926,810 +0.52(+1.36%)
Aug 01, 2005 38.49 38.67 38.13 38.22 1,890,342 -0.26(-0.68%)
Jul 29, 2005 38.40 38.75 38.15 38.48 2,391,160 +0.09(+0.23%)
Jul 28, 2005 38.02 38.51 38.01 38.40 2,070,819 +0.42(+1.11%)
Jul 27, 2005 37.76 38.02 37.35 37.98 2,116,404 +0.49(+1.30%)
Jul 26, 2005 37.31 37.76 37.18 37.49 1,608,542 +0.22(+0.60%)
Jul 25, 2005 37.09 37.43 36.98 37.27 1,083,895 +0.20(+0.53%)
Jul 22, 2005 36.66 37.07 36.57 37.07 1,182,526 +0.41(+1.11%)
Jul 21, 2005 37.35 37.44 36.48 36.66 2,248,809 -0.74(-1.97%)
Jul 20, 2005 37.14 37.51 36.95 37.40 1,463,083 +0.22(+0.58%)
Jul 19, 2005 37.05 37.59 36.98 37.19 1,295,660 +0.14(+0.36%)
Jul 18, 2005 36.91 37.45 36.75 37.05 2,008,035 +0.14(+0.38%)
Jul 15, 2005 36.51 37.02 36.31 36.91 1,942,765 +0.40(+1.10%)
Jul 14, 2005 37.02 37.10 36.29 36.51 2,747,140 -0.53(-1.43%)
Jul 13, 2005 37.19 37.25 36.85 37.04 1,074,571 -0.05(-0.13%)
Jul 12, 2005 37.14 37.40 36.92 37.09 1,480,488 -0.05(-0.13%)
Jul 11, 2005 36.49 37.33 36.49 37.14 2,478,186 +0.69(+1.88%)
Jul 08, 2005 35.64 36.63 35.47 36.45 2,299,782 +0.81(+2.27%)
Jul 07, 2005 35.01 35.65 35.01 35.64 1,389,317 +0.15(+0.44%)
Jul 06, 2005 35.68 35.92 35.48 35.49 1,612,271 -0.19(-0.53%)
Jul 05, 2005 35.48 35.81 35.13 35.67 1,834,189 +0.20(+0.56%)
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.