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 29, 2017 112.41 113.27 111.73 112.57 2,304,172 -0.41(-0.36%)
Sep 28, 2017 112.20 113.21 111.47 112.98 1,671,939 +1.04(+0.92%)
Sep 27, 2017 114.03 114.45 111.64 111.94 2,114,409 -2.38(-2.08%)
Sep 26, 2017 112.69 114.79 112.40 114.32 2,440,764 +2.12(+1.89%)
Sep 25, 2017 111.18 113.34 111.16 112.20 1,334,772 +1.17(+1.05%)
Sep 22, 2017 111.47 112.01 110.81 111.04 1,223,024 -0.54(-0.48%)
Sep 21, 2017 111.70 112.64 111.29 111.57 1,760,726 -0.22(-0.20%)
Sep 20, 2017 111.79 112.31 111.22 111.80 2,341,342 +0.12(+0.11%)
Sep 19, 2017 112.72 112.86 111.03 111.68 2,479,670 -1.25(-1.11%)
Sep 18, 2017 115.01 115.17 112.68 112.93 2,457,702 -2.27(-1.97%)
Sep 15, 2017 115.01 115.50 114.11 115.20 4,021,260 +0.71(+0.62%)
Sep 14, 2017 112.19 114.57 111.99 114.49 2,531,935 +2.32(+2.07%)
Sep 13, 2017 110.36 112.17 110.26 112.17 2,203,478 +2.01(+1.83%)
Sep 12, 2017 112.15 113.11 109.77 110.16 1,862,938 -1.94(-1.73%)
Sep 11, 2017 111.99 112.78 111.50 112.09 1,053,583 +0.53(+0.48%)
Sep 08, 2017 112.22 112.47 111.53 111.56 1,309,838 -0.87(-0.77%)
Sep 07, 2017 111.06 113.02 110.63 112.43 2,083,659 +1.45(+1.30%)
Sep 06, 2017 110.17 111.78 109.84 110.98 2,397,955 +1.29(+1.18%)
Sep 05, 2017 110.60 111.29 109.07 109.69 2,000,270 -0.92(-0.83%)
Sep 01, 2017 110.13 111.53 109.77 110.60 1,492,349 +0.94(+0.85%)
Aug 31, 2017 110.14 110.88 109.41 109.67 3,260,315 -0.12(-0.11%)
Aug 30, 2017 109.56 109.85 107.99 109.78 1,299,687 +0.54(+0.49%)
Aug 29, 2017 109.36 110.16 108.84 109.25 1,528,286 -0.41(-0.37%)
Aug 28, 2017 111.31 111.65 109.15 109.65 1,574,587 -1.55(-1.39%)
Aug 25, 2017 109.89 111.86 108.97 111.20 2,147,139 +1.66(+1.52%)
Aug 24, 2017 110.94 112.62 109.34 109.53 3,275,109 -0.64(-0.58%)
Aug 23, 2017 107.04 110.30 106.95 110.17 2,476,050 +3.03(+2.83%)
Aug 22, 2017 108.25 108.85 106.92 107.13 1,504,778 -0.94(-0.87%)
Aug 21, 2017 107.62 108.72 106.66 108.08 1,639,109 +0.70(+0.65%)
Aug 18, 2017 108.91 109.18 106.63 107.38 3,048,585 -2.53(-2.30%)
Aug 17, 2017 110.30 111.03 109.91 109.91 1,863,144 -0.53(-0.48%)
Aug 16, 2017 110.64 111.59 110.02 110.44 2,922,425 +0.32(+0.29%)
Aug 15, 2017 110.43 110.83 108.64 110.11 2,895,237 -0.73(-0.66%)
Aug 14, 2017 109.63 111.28 109.28 110.85 2,378,839 +1.69(+1.55%)
Aug 11, 2017 110.85 111.25 107.85 109.15 2,660,592 -2.25(-2.02%)
Aug 10, 2017 112.79 112.79 111.31 111.41 1,723,494 -1.56(-1.38%)
Aug 09, 2017 113.43 113.64 111.73 112.97 1,728,221 -0.47(-0.42%)
Aug 08, 2017 114.59 115.44 112.20 113.44 2,007,443 -1.58(-1.37%)
Aug 07, 2017 115.53 113.02 115.02 2,219,216 +1.27(+1.12%)
Aug 04, 2017 113.91 111.84 113.74 2,383,103 +1.78(+1.59%)
Aug 03, 2017 111.26 113.07 110.70 111.96 2,777,035 +0.40(+0.36%)
Aug 02, 2017 112.31 114.31 110.83 111.56 3,596,627 -2.22(-1.95%)
Aug 01, 2017 114.24 114.41 110.05 113.78 4,547,872 +4.20(+3.84%)
Jul 31, 2017 111.03 111.20 109.08 109.58 5,246,516 -1.40(-1.26%)
Jul 28, 2017 113.25 114.55 110.77 110.97 2,939,945 -4.02(-3.49%)
Jul 27, 2017 112.64 115.42 111.78 114.99 2,168,078 +1.77(+1.56%)
Jul 26, 2017 112.00 113.58 111.59 113.22 1,577,366 +1.52(+1.36%)
Jul 25, 2017 110.99 112.04 110.06 111.70 1,970,543 +1.06(+0.96%)
Jul 24, 2017 111.04 111.97 110.02 110.64 1,766,584 -0.37(-0.34%)
Jul 21, 2017 111.23 111.50 109.92 111.01 1,911,559 -0.30(-0.27%)
Jul 20, 2017 111.09 112.03 110.65 111.31 1,795,606 +0.51(+0.46%)
Jul 19, 2017 110.47 111.06 110.27 110.80 1,715,170 +0.31(+0.28%)
Jul 18, 2017 111.80 112.33 110.39 110.49 1,835,120 -1.59(-1.42%)
Jul 17, 2017 111.05 112.56 110.63 112.08 1,803,579 +0.97(+0.87%)
Jul 14, 2017 111.25 109.26 111.12 1,975,013 +1.85(+1.70%)
Jul 13, 2017 107.94 109.55 107.72 109.26 1,925,346 +1.75(+1.63%)
Jul 12, 2017 107.32 109.89 107.27 107.52 2,692,519 +1.09(+1.03%)
Jul 11, 2017 107.66 107.66 105.87 106.42 2,414,275 -1.04(-0.97%)
Jul 10, 2017 108.44 108.64 107.42 107.46 1,649,585 -0.83(-0.77%)
Jul 07, 2017 107.97 108.51 107.45 108.29 1,943,780 +0.59(+0.55%)
Jul 06, 2017 109.17 109.96 107.45 107.69 2,306,424 -1.69(-1.55%)
Jul 05, 2017 114.06 114.31 109.35 109.39 3,553,896 -4.80(-4.21%)
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.