Skip to main content

Simon Property Group (NY: SPG )

150.45 +4.29 (+2.94%)
Official Closing Price Updated: 7:00 PM EDT, Jun 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 24, 2024 146.25 150.67 146.09 150.45 2,240,831 +4.29(+2.94%)
Jun 21, 2024 146.45 146.57 144.90 146.16 2,548,326 -0.08(-0.05%)
Jun 20, 2024 146.46 147.52 145.50 146.24 1,555,163 -0.68(-0.46%)
Jun 18, 2024 147.80 148.56 146.64 146.92 1,143,083 -0.75(-0.51%)
Jun 17, 2024 148.11 148.23 147.06 147.67 1,211,012 -1.16(-0.78%)
Jun 14, 2024 150.75 151.84 148.29 148.83 1,299,182 -3.04(-2.00%)
Jun 13, 2024 153.21 154.50 151.66 151.87 1,073,392 -1.29(-0.84%)
Jun 12, 2024 154.15 154.88 152.83 153.16 1,818,002 +2.38(+1.58%)
Jun 11, 2024 151.24 151.39 150.64 150.78 2,294,071 -1.26(-0.83%)
Jun 10, 2024 151.20 152.75 150.52 152.04 1,962,405 +0.25(+0.16%)
Jun 07, 2024 150.06 152.59 149.44 151.79 1,776,393 +0.01(+0.01%)
Jun 06, 2024 150.82 152.58 150.81 151.78 1,708,343 +0.33(+0.22%)
Jun 05, 2024 150.89 151.51 149.88 151.45 1,500,135 +0.97(+0.64%)
Jun 04, 2024 149.16 151.02 149.16 150.49 1,224,047 +0.86(+0.57%)
Jun 03, 2024 149.38 150.26 148.01 149.63 1,794,195 +0.29(+0.19%)
May 31, 2024 147.49 149.52 146.85 149.34 2,407,557 +2.83(+1.93%)
May 30, 2024 146.17 146.93 145.59 146.51 1,102,426 +1.32(+0.91%)
May 29, 2024 144.16 145.45 143.69 145.19 1,145,873 -0.08(-0.05%)
May 28, 2024 146.96 147.48 144.93 145.27 1,203,124 -0.69(-0.47%)
May 24, 2024 144.77 146.33 144.11 145.96 1,429,497 +3.18(+2.23%)
May 23, 2024 144.38 144.57 142.68 142.78 1,105,425 -1.51(-1.05%)
May 22, 2024 145.57 146.28 143.74 144.29 744,084 -1.76(-1.20%)
May 21, 2024 144.30 146.21 144.07 146.05 1,116,399 +1.58(+1.09%)
May 20, 2024 146.82 147.03 144.21 144.47 862,938 -2.39(-1.63%)
May 17, 2024 147.70 147.70 146.17 146.85 1,275,010 +0.13(+0.09%)
May 16, 2024 148.30 149.50 146.44 146.73 1,826,022 -1.57(-1.06%)
May 15, 2024 150.01 150.26 148.00 148.30 1,018,817 +0.70(+0.47%)
May 14, 2024 145.63 147.77 145.41 147.59 1,102,138 +2.54(+1.75%)
May 13, 2024 146.22 146.79 144.10 145.06 1,399,918 -0.74(-0.51%)
May 10, 2024 147.76 148.05 145.68 145.80 1,322,562 -1.39(-0.95%)
May 09, 2024 146.61 148.33 145.99 147.19 1,382,535 +1.23(+0.84%)
May 08, 2024 145.00 147.10 144.82 145.96 1,510,407 -0.07(-0.05%)
May 07, 2024 144.85 149.51 142.86 146.03 2,717,905 +3.47(+2.43%)
May 06, 2024 142.40 143.56 141.63 142.56 1,617,972 +1.49(+1.06%)
May 03, 2024 141.14 142.59 140.04 141.07 1,274,006 +1.55(+1.11%)
May 02, 2024 139.71 140.14 137.50 139.52 1,853,547 +1.16(+0.84%)
May 01, 2024 138.51 140.96 137.44 138.36 1,373,870 -0.34(-0.25%)
Apr 30, 2024 141.47 142.63 138.41 138.70 1,859,593 -4.24(-2.97%)
Apr 29, 2024 141.97 142.96 140.84 142.95 1,125,599 +2.44(+1.73%)
Apr 26, 2024 141.19 142.58 140.46 140.51 1,039,681 -0.37(-0.26%)
Apr 25, 2024 139.40 141.85 138.76 140.87 1,764,193 -0.08(-0.06%)
Apr 24, 2024 141.24 141.86 139.78 140.95 1,124,737 -0.96(-0.67%)
Apr 23, 2024 140.66 142.59 140.66 141.91 889,019 +1.35(+0.96%)
Apr 22, 2024 139.17 141.61 138.32 140.56 997,415 +1.94(+1.40%)
Apr 19, 2024 139.50 139.66 138.01 138.61 1,130,929 +0.07(+0.05%)
Apr 18, 2024 139.82 140.21 138.18 138.54 1,059,868 -0.56(-0.40%)
Apr 17, 2024 139.13 140.34 138.31 139.11 1,033,127 +0.58(+0.42%)
Apr 16, 2024 140.09 140.22 137.72 138.53 1,318,816 -2.01(-1.43%)
Apr 15, 2024 144.34 144.34 139.52 140.54 1,253,963 -2.39(-1.67%)
Apr 12, 2024 144.24 144.84 141.95 142.93 1,142,916 -2.02(-1.40%)
Apr 11, 2024 144.57 146.27 142.77 144.95 1,351,187 +1.29(+0.90%)
Apr 10, 2024 144.38 145.09 142.68 143.66 1,493,892 -4.58(-3.09%)
Apr 09, 2024 148.55 149.12 145.94 148.24 1,021,235 -0.17(-0.11%)
Apr 08, 2024 148.34 148.70 147.32 148.40 1,013,161 +0.21(+0.14%)
Apr 05, 2024 146.09 148.61 145.75 148.20 930,061 +2.17(+1.49%)
Apr 04, 2024 149.04 149.78 145.50 146.03 1,188,227 -1.78(-1.20%)
Apr 03, 2024 148.13 148.93 147.45 147.80 1,269,546 -0.29(-0.19%)
Apr 02, 2024 150.28 150.40 147.46 148.09 1,616,833 -3.40(-2.24%)
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.