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 28, 2007 50.51 51.03 50.16 50.82 3,073,680 +0.03(+0.06%)
Sep 27, 2007 50.73 51.24 50.37 50.79 1,731,058 +0.49(+0.97%)
Sep 26, 2007 50.06 50.67 49.30 50.30 2,345,684 +0.35(+0.69%)
Sep 25, 2007 51.52 51.90 49.81 49.96 3,501,646 -1.84(-3.56%)
Sep 24, 2007 50.81 51.99 50.75 51.80 2,096,934 +1.05(+2.06%)
Sep 21, 2007 50.82 51.33 50.60 50.76 3,614,000 +0.15(+0.30%)
Sep 20, 2007 51.16 51.33 50.45 50.60 2,339,547 -0.95(-1.84%)
Sep 19, 2007 50.82 52.35 50.82 51.55 3,671,849 +0.87(+1.71%)
Sep 18, 2007 48.53 50.77 48.45 50.68 4,773,738 +2.32(+4.80%)
Sep 17, 2007 48.50 48.88 47.81 48.36 1,750,626 -0.51(-1.04%)
Sep 14, 2007 48.37 48.96 48.12 48.87 1,931,848 -0.06(-0.12%)
Sep 13, 2007 48.26 49.68 48.57 48.93 3,646,663 +0.68(+1.40%)
Sep 12, 2007 47.62 48.60 47.29 48.26 2,344,072 +0.51(+1.06%)
Sep 11, 2007 46.76 47.80 47.05 47.75 2,397,002 +0.99(+2.12%)
Sep 10, 2007 47.13 47.51 45.98 46.76 2,268,711 -0.06(-0.13%)
Sep 07, 2007 47.50 47.72 46.70 46.82 2,577,043 -1.60(-3.30%)
Sep 06, 2007 47.82 48.52 46.98 48.41 2,041,643 +0.59(+1.23%)
Sep 05, 2007 49.09 49.19 47.52 47.82 3,603,768 -1.64(-3.32%)
Sep 04, 2007 48.41 50.10 47.59 49.46 3,252,934 +1.22(+2.54%)
Aug 31, 2007 47.38 48.88 47.08 48.24 3,931,777 +1.16(+2.47%)
Aug 30, 2007 46.27 47.26 45.69 47.08 2,394,838 +0.81(+1.75%)
Aug 29, 2007 44.80 46.28 44.52 46.27 2,396,018 +1.60(+3.57%)
Aug 28, 2007 46.50 46.55 44.63 44.67 3,696,248 -2.01(-4.31%)
Aug 27, 2007 47.81 47.95 46.68 46.68 1,830,513 -1.10(-2.31%)
Aug 24, 2007 48.18 48.18 47.16 47.79 2,172,099 -0.46(-0.95%)
Aug 23, 2007 48.94 49.55 47.85 48.25 3,017,799 -0.70(-1.42%)
Aug 22, 2007 48.41 49.24 47.89 48.94 3,318,260 +0.97(+2.01%)
Aug 21, 2007 47.59 48.02 46.98 47.98 2,179,773 +0.38(+0.80%)
Aug 20, 2007 46.51 47.82 45.98 47.59 4,455,019 +1.08(+2.32%)
Aug 17, 2007 45.74 48.68 45.30 46.52 5,729,255 +1.86(+4.17%)
Aug 16, 2007 43.55 45.23 42.69 44.66 6,363,015 +1.11(+2.54%)
Aug 15, 2007 45.04 46.06 43.41 43.55 4,064,397 -1.67(-3.69%)
Aug 14, 2007 46.15 46.22 45.01 45.22 5,113,750 -1.21(-2.61%)
Aug 13, 2007 46.24 47.30 46.04 46.43 3,346,791 +0.18(+0.40%)
Aug 10, 2007 47.88 48.44 46.09 46.24 5,081,571 -2.56(-5.25%)
Aug 09, 2007 48.30 49.18 45.99 48.80 6,554,025 +0.50(+1.04%)
Aug 08, 2007 44.35 49.04 44.35 48.30 7,087,706 +3.08(+6.81%)
Aug 07, 2007 44.84 45.94 43.96 45.22 4,799,902 +0.38(+0.85%)
Aug 06, 2007 44.20 44.98 42.95 44.84 5,581,441 +1.43(+3.29%)
Aug 03, 2007 43.27 44.39 43.13 43.41 5,619,438 -0.98(-2.20%)
Aug 02, 2007 44.46 45.06 43.82 44.39 4,116,902 +0.32(+0.73%)
Aug 01, 2007 43.83 44.17 41.98 44.07 6,060,095 +0.09(+0.21%)
Jul 31, 2007 43.88 46.03 43.88 43.98 5,454,072 +0.09(+0.21%)
Jul 30, 2007 45.52 45.52 42.71 43.88 5,375,976 +0.74(+1.71%)
Jul 27, 2007 43.68 45.65 43.15 43.15 7,276,302 -1.39(-3.12%)
Jul 26, 2007 45.31 45.31 43.36 44.54 8,493,449 -0.77(-1.71%)
Jul 25, 2007 46.05 46.50 44.59 45.31 4,209,748 -0.13(-0.29%)
Jul 24, 2007 45.65 46.41 45.24 45.44 4,652,324 -0.70(-1.52%)
Jul 23, 2007 47.00 47.14 46.09 46.14 2,762,249 -0.44(-0.95%)
Jul 20, 2007 47.77 47.77 46.36 46.58 4,264,679 -1.20(-2.51%)
Jul 19, 2007 47.48 48.31 47.26 47.78 2,004,944 +0.37(+0.78%)
Jul 18, 2007 47.57 47.90 46.28 47.41 3,778,102 -0.16(-0.34%)
Jul 17, 2007 48.27 48.28 47.16 47.57 3,115,731 -0.39(-0.82%)
Jul 16, 2007 48.32 49.23 47.95 47.97 3,112,109 +0.06(+0.12%)
Jul 13, 2007 47.26 48.07 46.78 47.91 2,142,190 +0.70(+1.47%)
Jul 12, 2007 46.66 47.25 46.26 47.21 2,652,656 +0.84(+1.82%)
Jul 11, 2007 46.52 46.55 45.52 46.37 4,124,214 -0.29(-0.62%)
Jul 10, 2007 48.14 48.38 46.51 46.66 4,261,192 -1.94(-3.99%)
Jul 09, 2007 48.96 48.96 48.07 48.60 1,800,801 -0.16(-0.32%)
Jul 06, 2007 49.14 49.29 48.37 48.76 1,962,543 -0.38(-0.78%)
Jul 05, 2007 48.39 50.55 47.75 49.14 3,080,961 +0.75(+1.54%)
Jul 03, 2007 49.58 49.63 48.23 48.39 2,635,483 -0.66(-1.35%)
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.