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 (%)
Sep 30, 2010 48.80 49.88 48.57 48.80 43,032 -0.16(-0.33%)
Sep 29, 2010 49.20 49.32 48.80 48.96 5,530 -0.44(-0.88%)
Sep 28, 2010 49.42 49.56 48.60 49.39 36,136 +0.02(+0.03%)
Sep 27, 2010 50.01 50.13 49.27 49.38 2,819,133 -0.74(-1.47%)
Sep 24, 2010 49.37 50.21 49.33 50.12 4,823,742 +1.29(+2.65%)
Sep 23, 2010 48.82 49.86 48.78 48.82 4,123,126 -1.33(-2.64%)
Sep 22, 2010 50.63 50.86 49.96 50.15 3,319,200 -0.52(-1.02%)
Sep 21, 2010 51.38 51.77 50.61 50.66 4,004 -0.51(-0.99%)
Sep 20, 2010 50.46 51.29 50.32 51.17 4,701,607 +1.01(+2.01%)
Sep 17, 2010 50.16 50.21 49.47 50.16 3,339,242 -0.05(-0.10%)
Sep 15, 2010 49.45 50.45 49.32 50.21 3,995,917 +0.57(+1.14%)
Sep 14, 2010 49.75 50.13 49.45 49.64 5,533 -0.34(-0.67%)
Sep 13, 2010 49.89 50.39 49.69 49.98 4,191,359 +0.07(+0.14%)
Sep 10, 2010 49.79 50.05 49.34 49.91 2,281,464 +0.33(+0.67%)
Sep 09, 2010 50.74 50.74 49.42 49.58 6,959 -0.36(-0.73%)
Sep 08, 2010 49.92 50.26 49.63 49.94 8,829 +0.20(+0.40%)
Sep 07, 2010 50.17 50.41 49.69 49.74 21,115 -1.03(-2.02%)
Sep 03, 2010 50.84 51.04 50.42 50.77 4,265,302 +0.59(+1.17%)
Sep 02, 2010 49.35 50.25 49.22 50.18 22,521 +0.95(+1.92%)
Sep 01, 2010 48.45 49.35 48.21 49.23 6,425,130 +1.63(+3.42%)
Aug 31, 2010 47.57 47.77 46.72 47.61 65,111 +0.33(+0.70%)
Aug 30, 2010 47.33 48.02 47.21 47.27 3,250,700 +0.16(+0.35%)
Aug 27, 2010 46.84 47.68 46.25 47.11 5,358,816 +0.23(+0.48%)
Aug 26, 2010 47.33 47.61 46.56 46.88 13,222 -0.17(-0.37%)
Aug 25, 2010 45.98 47.29 45.98 47.06 20,053 +0.62(+1.34%)
Aug 24, 2010 45.74 46.81 45.58 46.44 9,625 +0.12(+0.25%)
Aug 23, 2010 47.03 47.23 46.31 46.32 2,955,821 -0.49(-1.06%)
Aug 20, 2010 46.83 47.13 46.55 46.82 4,240,808 -0.22(-0.47%)
Aug 19, 2010 48.17 48.21 46.87 47.04 7,901 -1.30(-2.69%)
Aug 18, 2010 48.37 48.63 47.89 48.34 1,942 +0.08(+0.16%)
Aug 17, 2010 47.50 48.65 47.17 48.26 10,115 +1.22(+2.58%)
Aug 16, 2010 46.77 47.49 46.47 47.04 2,799,167 +0.07(+0.16%)
Aug 13, 2010 46.97 47.61 46.61 46.97 3,705,526 +0.12(+0.26%)
Aug 12, 2010 46.79 47.62 46.61 46.85 4,753,280 -0.53(-1.11%)
Aug 11, 2010 47.49 48.02 47.02 47.38 2,865 -1.01(-2.08%)
Aug 10, 2010 48.39 48.91 47.80 48.38 120,767 -0.57(-1.17%)
Aug 09, 2010 48.90 49.10 48.52 48.96 4,234,990 +0.43(+0.89%)
Aug 06, 2010 48.53 48.68 47.86 48.53 4,674,529 -0.15(-0.31%)
Aug 05, 2010 48.93 49.36 48.58 48.68 4,807,760 -0.69(-1.40%)
Aug 04, 2010 48.72 49.39 48.40 49.37 62,479 +0.67(+1.38%)
Aug 03, 2010 48.69 48.94 48.30 48.69 31,347 -0.19(-0.40%)
Aug 02, 2010 47.53 49.02 47.30 48.89 7,764,999 +2.25(+4.83%)
Jul 30, 2010 46.63 46.82 45.32 46.63 5,009,475 +0.67(+1.47%)
Jul 29, 2010 46.86 47.19 45.78 45.96 7,402 -0.63(-1.35%)
Jul 28, 2010 46.59 47.22 46.17 46.59 15,883 -0.08(-0.17%)
Jul 27, 2010 46.67 47.04 45.88 46.67 30,953 +0.11(+0.24%)
Jul 26, 2010 45.48 46.65 45.12 46.56 4,629,494 +0.92(+2.02%)
Jul 23, 2010 44.75 45.72 44.35 45.64 5,244,302 +0.51(+1.14%)
Jul 22, 2010 43.77 45.42 43.65 45.12 39,180 +2.07(+4.82%)
Jul 21, 2010 44.66 44.66 42.78 43.05 5,468,337 -1.06(-2.39%)
Jul 20, 2010 44.10 44.19 42.70 44.10 5,419,171 +0.53(+1.22%)
Jul 19, 2010 43.17 43.76 42.48 43.57 4,426,736 +0.59(+1.37%)
Jul 16, 2010 42.98 44.19 42.71 42.98 7,155,123 -0.90(-2.06%)
Jul 15, 2010 44.12 44.47 43.24 43.88 4,582,683 -0.32(-0.72%)
Jul 14, 2010 44.11 44.68 43.78 44.20 69,636 -0.26(-0.59%)
Jul 13, 2010 43.96 44.68 43.77 44.46 11,542 +1.10(+2.54%)
Jul 12, 2010 43.16 43.52 42.49 43.36 2,924,796 +0.16(+0.36%)
Jul 09, 2010 43.20 43.25 42.44 43.20 3,455,571 +0.50(+1.16%)
Jul 08, 2010 42.99 43.09 41.92 42.71 40,418 +0.25(+0.58%)
Jul 07, 2010 40.66 42.51 40.39 42.46 7,053,317 +2.07(+5.12%)
Jul 06, 2010 40.39 42.44 39.97 40.39 21,202 -0.94(-2.28%)
Jul 02, 2010 41.33 42.92 41.14 41.33 4,637,280 -1.03(-2.43%)
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.