Skip to main content

Simon Property Group (NY: SPG )

156.00 +1.67 (+1.08%)
Streaming Delayed Price Updated: 10:52 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 51.79 53.38 51.42 52.21 5,185,456 +0.56(+1.08%)
Sep 29, 2020 52.74 52.75 50.78 51.66 4,733,224 -1.45(-2.74%)
Sep 28, 2020 53.12 53.72 52.31 53.11 4,672,004 +1.78(+3.48%)
Sep 25, 2020 50.05 51.61 50.05 51.33 3,222,590 +0.61(+1.19%)
Sep 24, 2020 50.09 51.79 48.11 50.72 6,596,032 -0.05(-0.10%)
Sep 23, 2020 52.94 53.93 50.63 50.77 5,493,600 -1.79(-3.41%)
Sep 22, 2020 52.49 54.14 52.27 52.56 7,616,962 +0.19(+0.37%)
Sep 21, 2020 54.14 54.26 51.95 52.37 8,678,351 -4.00(-7.10%)
Sep 18, 2020 57.67 58.04 56.18 56.37 7,211,219 -1.65(-2.85%)
Sep 17, 2020 57.70 59.93 57.22 58.03 6,159,650 -1.81(-3.02%)
Sep 16, 2020 57.34 60.71 56.54 59.83 11,034,421 +2.46(+4.29%)
Sep 15, 2020 54.92 57.98 54.64 57.37 8,467,090 +2.64(+4.82%)
Sep 14, 2020 52.47 54.84 52.09 54.73 4,370,483 +2.95(+5.69%)
Sep 11, 2020 53.63 53.65 51.16 51.79 6,313,255 -1.65(-3.08%)
Sep 10, 2020 55.37 56.36 53.28 53.43 5,678,940 -2.16(-3.88%)
Sep 09, 2020 56.46 56.65 54.86 55.59 5,362,390 -0.96(-1.70%)
Sep 08, 2020 56.07 57.11 55.53 56.55 4,823,318 -0.15(-0.27%)
Sep 04, 2020 56.11 58.51 55.57 56.70 8,495,796 +1.81(+3.29%)
Sep 03, 2020 55.30 57.30 53.98 54.89 6,572,193 +0.13(+0.24%)
Sep 02, 2020 53.80 54.92 53.25 54.77 4,451,602 +0.52(+0.95%)
Sep 01, 2020 53.80 54.80 53.20 54.25 4,322,366 -0.52(-0.96%)
Aug 31, 2020 56.36 56.37 54.44 54.77 5,061,449 -1.61(-2.85%)
Aug 28, 2020 54.98 56.43 54.05 56.38 4,554,611 +1.83(+3.36%)
Aug 27, 2020 53.78 55.78 53.78 54.55 5,209,041 +1.02(+1.90%)
Aug 26, 2020 55.28 55.39 53.08 53.53 5,393,727 -1.89(-3.41%)
Aug 25, 2020 55.99 56.62 53.70 55.42 6,257,543 +0.12(+0.22%)
Aug 24, 2020 52.51 55.31 51.55 55.30 6,830,930 +3.21(+6.17%)
Aug 21, 2020 52.31 52.91 51.58 52.09 3,733,572 -0.28(-0.54%)
Aug 20, 2020 51.12 52.84 50.78 52.37 5,227,404 +0.80(+1.55%)
Aug 19, 2020 52.57 52.99 51.46 51.57 6,144,009 -1.01(-1.92%)
Aug 18, 2020 54.39 54.49 51.57 52.58 10,140,861 -2.46(-4.47%)
Aug 17, 2020 55.18 55.21 53.43 55.04 5,499,414 +0.00(+0.00%)
Aug 14, 2020 52.78 55.26 52.61 55.04 6,607,704 +1.74(+3.27%)
Aug 13, 2020 54.22 55.10 53.06 53.30 6,807,424 -1.46(-2.67%)
Aug 12, 2020 54.73 55.65 52.97 54.76 8,516,273 +0.55(+1.01%)
Aug 11, 2020 55.02 57.31 53.95 54.21 16,882,962 +1.36(+2.57%)
Aug 10, 2020 52.65 55.83 51.52 52.85 22,611,770 +2.65(+5.27%)
Aug 07, 2020 49.39 50.49 48.85 50.20 7,917,179 +0.80(+1.62%)
Aug 06, 2020 50.62 50.62 49.40 49.40 6,008,846 -1.05(-2.08%)
Aug 05, 2020 51.56 52.13 50.27 50.45 4,217,840 -0.40(-0.78%)
Aug 04, 2020 49.43 51.37 49.30 50.85 5,075,539 +1.58(+3.21%)
Aug 03, 2020 49.41 49.88 48.36 49.27 5,142,382 -1.07(-2.12%)
Jul 31, 2020 51.11 51.58 49.65 50.33 6,363,052 -1.03(-2.00%)
Jul 30, 2020 51.26 52.15 50.55 51.36 4,100,974 -1.59(-3.00%)
Jul 29, 2020 52.14 52.98 50.58 52.95 4,717,586 +1.17(+2.26%)
Jul 28, 2020 49.70 52.53 49.53 51.78 6,595,652 +1.76(+3.52%)
Jul 27, 2020 48.82 50.03 47.65 50.02 5,323,655 +1.12(+2.29%)
Jul 24, 2020 49.73 50.28 48.68 48.90 3,859,180 -0.99(-1.99%)
Jul 23, 2020 49.26 50.61 48.93 49.89 4,050,010 -0.19(-0.37%)
Jul 22, 2020 49.29 50.16 48.53 50.07 5,026,920 +0.87(+1.77%)
Jul 21, 2020 49.23 50.36 48.75 49.20 6,455,317 +0.43(+0.88%)
Jul 20, 2020 50.17 50.37 48.53 48.78 6,989,361 -1.60(-3.17%)
Jul 17, 2020 50.69 51.31 50.12 50.37 6,116,294 -0.40(-0.80%)
Jul 16, 2020 52.47 52.97 50.54 50.78 6,470,312 -2.98(-5.54%)
Jul 15, 2020 52.10 53.86 51.53 53.76 8,870,251 +3.76(+7.52%)
Jul 14, 2020 50.92 51.63 49.54 49.99 6,466,554 -1.42(-2.76%)
Jul 13, 2020 52.29 52.59 50.21 51.41 6,346,585 -0.23(-0.45%)
Jul 10, 2020 48.84 51.86 48.69 51.65 7,214,564 +2.39(+4.85%)
Jul 09, 2020 51.87 51.99 48.33 49.26 11,494,972 -2.74(-5.26%)
Jul 08, 2020 52.23 52.86 50.94 52.00 8,694,438 -0.17(-0.33%)
Jul 07, 2020 53.41 53.54 51.88 52.17 6,688,554 -2.37(-4.35%)
Jul 06, 2020 55.17 55.86 53.02 54.54 7,674,060 +0.09(+0.17%)
Jul 02, 2020 56.82 57.73 54.35 54.45 8,177,062 -0.79(-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.