Skip to main content

Simon Property Group (NY: SPG )

167.06 +2.71 (+1.65%)
Official Closing Price Updated: 4:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2005 35.57 36.12 35.51 35.75 1,795,917 +0.17(+0.47%)
Sep 29, 2005 34.80 35.65 34.66 35.58 2,613,940 +0.73(+2.10%)
Sep 28, 2005 35.09 35.21 34.53 34.84 2,289,012 -0.06(-0.17%)
Sep 27, 2005 34.79 34.99 34.57 34.90 2,259,360 +0.12(+0.35%)
Sep 26, 2005 34.77 34.99 34.64 34.78 2,170,404 -0.09(-0.26%)
Sep 23, 2005 34.87 35.14 34.50 34.87 3,251,770 +0.20(+0.57%)
Sep 22, 2005 34.51 34.77 34.01 34.67 4,958,109 +0.17(+0.49%)
Sep 21, 2005 35.49 35.56 34.45 34.51 4,474,346 -1.01(-2.85%)
Sep 20, 2005 35.83 36.02 35.35 35.52 2,494,088 -0.29(-0.81%)
Sep 19, 2005 36.17 36.21 35.72 35.81 2,975,778 -0.41(-1.15%)
Sep 16, 2005 36.56 36.59 36.17 36.22 8,466,587 -0.43(-1.17%)
Sep 15, 2005 36.58 36.75 36.46 36.65 1,567,203 +0.07(+0.20%)
Sep 14, 2005 36.84 37.02 36.44 36.58 1,773,730 -0.19(-0.52%)
Sep 13, 2005 37.12 37.31 36.71 36.77 1,925,723 -0.35(-0.94%)
Sep 12, 2005 37.72 37.72 37.07 37.12 2,941,564 -0.60(-1.60%)
Sep 09, 2005 37.67 38.02 37.57 37.72 1,769,998 +0.10(+0.27%)
Sep 08, 2005 37.45 37.73 37.35 37.62 1,597,891 +0.05(+0.14%)
Sep 07, 2005 37.67 37.77 37.26 37.57 1,879,689 -0.11(-0.28%)
Sep 06, 2005 37.03 37.93 36.93 37.67 1,945,214 +0.68(+1.84%)
Sep 02, 2005 37.13 37.41 36.70 36.99 1,609,089 +0.10(+0.27%)
Sep 01, 2005 36.72 37.44 36.52 36.89 2,429,392 +0.21(+0.57%)
Aug 31, 2005 35.96 36.72 35.80 36.69 2,442,663 +0.73(+2.03%)
Aug 30, 2005 35.85 35.96 35.45 35.96 1,814,165 +0.11(+0.31%)
Aug 29, 2005 35.95 35.96 35.45 35.85 1,469,123 -0.14(-0.39%)
Aug 26, 2005 36.58 36.76 35.99 35.99 1,549,992 -0.54(-1.49%)
Aug 25, 2005 36.56 36.76 36.24 36.53 1,158,088 +0.03(+0.09%)
Aug 24, 2005 36.48 37.01 36.44 36.50 1,308,007 +0.03(+0.09%)
Aug 23, 2005 36.38 36.65 36.22 36.46 1,206,609 +0.09(+0.24%)
Aug 22, 2005 36.19 36.53 36.11 36.38 1,318,996 +0.18(+0.49%)
Aug 19, 2005 36.51 36.51 36.10 36.20 1,934,224 -0.09(-0.24%)
Aug 18, 2005 36.46 36.57 36.21 36.29 1,757,349 -0.17(-0.48%)
Aug 17, 2005 36.75 36.80 36.19 36.46 1,965,535 -0.33(-0.90%)
Aug 16, 2005 36.61 37.01 36.61 36.79 1,522,206 +0.07(+0.20%)
Aug 15, 2005 36.41 37.01 36.28 36.72 1,360,675 -0.11(-0.30%)
Aug 12, 2005 36.50 37.08 36.50 36.83 2,447,847 +0.26(+0.70%)
Aug 11, 2005 36.09 36.70 35.95 36.57 1,524,902 +0.49(+1.35%)
Aug 10, 2005 35.93 36.59 35.93 36.09 3,466,177 +0.27(+0.77%)
Aug 09, 2005 35.01 36.02 35.00 35.81 4,220,748 +0.80(+2.29%)
Aug 08, 2005 36.17 36.45 34.80 35.01 5,213,573 -1.62(-4.42%)
Aug 05, 2005 38.15 38.15 36.58 36.63 3,661,921 -1.52(-3.98%)
Aug 04, 2005 38.60 38.79 38.15 38.15 2,526,021 -0.68(-1.76%)
Aug 03, 2005 38.46 39.05 38.24 38.84 1,934,017 +0.12(+0.31%)
Aug 02, 2005 38.14 38.84 38.06 38.72 1,928,211 +0.52(+1.36%)
Aug 01, 2005 38.46 38.64 38.10 38.20 1,891,716 -0.26(-0.68%)
Jul 29, 2005 38.37 38.72 38.12 38.46 2,392,898 +0.09(+0.23%)
Jul 28, 2005 38.00 38.48 37.98 38.37 2,072,324 +0.42(+1.11%)
Jul 27, 2005 37.74 37.99 37.33 37.95 2,117,942 +0.49(+1.30%)
Jul 26, 2005 37.28 37.74 37.15 37.46 1,609,711 +0.22(+0.60%)
Jul 25, 2005 37.07 37.40 36.96 37.24 1,084,683 +0.20(+0.53%)
Jul 22, 2005 36.64 37.05 36.54 37.04 1,183,385 +0.41(+1.11%)
Jul 21, 2005 37.33 37.41 36.45 36.64 2,250,443 -0.74(-1.97%)
Jul 20, 2005 37.11 37.48 36.92 37.38 1,464,146 +0.22(+0.58%)
Jul 19, 2005 37.02 37.56 36.96 37.16 1,296,602 +0.14(+0.36%)
Jul 18, 2005 36.89 37.42 36.72 37.02 2,009,495 +0.14(+0.38%)
Jul 15, 2005 36.48 36.99 36.29 36.88 1,944,177 +0.40(+1.10%)
Jul 14, 2005 36.99 37.07 36.27 36.48 2,749,137 -0.53(-1.43%)
Jul 13, 2005 37.16 37.23 36.82 37.01 1,075,352 -0.05(-0.13%)
Jul 12, 2005 37.11 37.37 36.90 37.06 1,481,564 -0.05(-0.13%)
Jul 11, 2005 36.46 37.30 36.46 37.11 2,479,987 +0.68(+1.88%)
Jul 08, 2005 35.61 36.60 35.45 36.43 2,301,453 +0.81(+2.27%)
Jul 07, 2005 34.99 35.62 34.99 35.61 1,390,327 +0.15(+0.44%)
Jul 06, 2005 35.65 35.89 35.46 35.46 1,613,443 -0.19(-0.53%)
Jul 05, 2005 35.45 35.78 35.11 35.65 1,835,522 +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.