Simon Property Group (NY: SPG )

64.87 USD -4.96 (-7.10%)
Streaming Delayed Price Updated: 4:07 PM EDT, Sep 21, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 18, 2020 71.44 71.90 69.59 69.83 5,821,400 -2.05(-2.85%)
Sep 17, 2020 71.47 74.24 70.88 71.88 4,972,500 -2.24(-3.02%)
Sep 16, 2020 71.03 75.20 70.04 74.12 8,907,755 +3.05(+4.29%)
Sep 15, 2020 68.03 71.82 67.69 71.07 6,835,226 +3.27(+4.82%)
Sep 14, 2020 65.00 67.93 64.53 67.80 3,528,159 +3.65(+5.69%)
Sep 11, 2020 66.44 66.46 63.38 64.15 5,096,500 -2.04(-3.08%)
Sep 10, 2020 68.59 69.82 66.00 66.19 4,584,537 -2.67(-3.88%)
Sep 09, 2020 69.94 70.17 67.96 68.86 4,328,896 -1.19(-1.70%)
Sep 08, 2020 69.46 70.75 68.79 70.05 3,893,719 -0.19(-0.27%)
Sep 04, 2020 69.50 72.48 68.84 70.24 6,858,400 +2.24(+3.29%)
Sep 03, 2020 68.50 70.98 66.87 68.00 5,305,533 +0.16(+0.24%)
Sep 02, 2020 66.64 68.03 65.96 67.84 3,593,644 +0.64(+0.95%)
Sep 01, 2020 66.65 67.88 65.90 67.20 3,489,316 -0.65(-0.96%)
Aug 31, 2020 69.81 69.83 67.44 67.85 4,085,955 -1.99(-2.85%)
Aug 28, 2020 68.10 69.90 66.95 69.84 3,676,800 +2.27(+3.36%)
Aug 27, 2020 66.62 69.10 66.62 67.57 4,205,102 +1.26(+1.90%)
Aug 26, 2020 68.48 68.61 65.75 66.31 4,354,193 -2.34(-3.41%)
Aug 25, 2020 69.36 70.14 66.52 68.65 5,051,526 +0.15(+0.22%)
Aug 24, 2020 65.05 68.52 63.86 68.50 5,514,404 +3.98(+6.17%)
Aug 21, 2020 64.80 65.54 63.90 64.52 3,014,000 -0.35(-0.54%)
Aug 20, 2020 63.33 65.45 62.90 64.87 4,219,926 +0.99(+1.55%)
Aug 19, 2020 65.12 65.64 63.74 63.88 4,959,873 -1.25(-1.92%)
Aug 18, 2020 67.37 67.50 63.88 65.13 8,186,411 -3.05(-4.47%)
Aug 17, 2020 68.35 68.39 66.18 68.18 4,439,511 +0.00(+0.00%)
Aug 14, 2020 65.38 68.45 65.17 68.18 5,334,200 +2.16(+3.27%)
Aug 13, 2020 67.17 68.25 65.73 66.02 5,495,428 -1.81(-2.67%)
Aug 12, 2020 67.80 68.94 65.62 67.83 6,874,930 +0.68(+1.01%)
Aug 11, 2020 68.16 70.99 66.83 67.15 13,629,106 +1.68(+2.57%)
Aug 10, 2020 65.22 69.16 63.82 65.47 18,253,800 +3.28(+5.27%)
Aug 07, 2020 61.18 62.54 60.51 62.19 6,391,300 +0.99(+1.62%)
Aug 06, 2020 62.71 62.71 61.19 61.20 4,850,760 -1.30(-2.08%)
Aug 05, 2020 63.87 64.58 62.27 62.50 3,404,942 -0.49(-0.78%)
Aug 04, 2020 61.23 63.63 61.07 62.99 4,097,330 +1.96(+3.21%)
Aug 03, 2020 61.21 61.79 59.91 61.03 4,151,290 -1.32(-2.12%)
Jul 31, 2020 63.31 63.90 61.50 62.35 5,136,700 -1.27(-2.00%)
Jul 30, 2020 63.50 64.60 62.62 63.62 3,310,593 -1.97(-3.00%)
Jul 29, 2020 64.59 65.63 62.65 65.59 3,808,365 +1.45(+2.26%)
Jul 28, 2020 61.57 65.07 61.35 64.14 5,324,471 +2.18(+3.52%)
Jul 27, 2020 60.47 61.98 59.03 61.96 4,297,626 +1.39(+2.29%)
Jul 24, 2020 61.60 62.28 60.30 60.57 3,115,400 -1.23(-1.99%)
Jul 23, 2020 61.02 62.69 60.61 61.80 3,269,451 -0.23(-0.37%)
Jul 22, 2020 61.06 62.14 60.12 62.03 4,058,081 +1.08(+1.77%)
Jul 21, 2020 60.98 62.38 60.39 60.95 5,211,183 +0.53(+0.88%)
Jul 20, 2020 62.15 62.39 60.12 60.42 5,642,300 -1.98(-3.17%)
Jul 17, 2020 62.79 63.56 62.08 62.40 4,937,500 -0.50(-0.79%)
Jul 16, 2020 65.00 65.61 62.60 62.90 5,223,288 -3.69(-5.54%)
Jul 15, 2020 64.54 66.72 63.83 66.59 7,160,686 +2.51(+3.92%)
Jul 14, 2020 63.08 63.96 61.37 64.08 5,220,564 +0.39(+0.61%)
Jul 13, 2020 64.78 65.14 62.20 63.69 5,123,407 -0.29(-0.45%)
Jul 10, 2020 60.50 64.24 60.31 63.98 5,824,100 +2.96(+4.85%)
Jul 09, 2020 64.25 64.40 59.87 61.02 9,279,544 -4.69(-7.14%)
Jul 08, 2020 66.00 66.80 64.38 65.71 6,879,899 -0.22(-0.33%)
Jul 07, 2020 67.50 67.66 65.56 65.93 5,292,645 -3.15(-4.56%)
Jul 06, 2020 69.72 70.59 67.01 69.08 6,072,475 +0.27(+0.39%)
Jul 02, 2020 71.81 72.96 68.68 68.81 6,470,500 -1.00(-1.43%)
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.
X