Simon Property Group (NY: SPG )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2020	51.15	51.62	49.68	50.37	6,358,431	-1.03(-2.00%)
Jul 30, 2020	51.30	52.19	50.59	51.40	4,097,996	-1.59(-3.00%)
Jul 29, 2020	52.18	53.02	50.61	52.99	4,714,160	+1.17(+2.26%)
Jul 28, 2020	49.74	52.57	49.56	51.82	6,590,862	+1.76(+3.52%)
Jul 27, 2020	48.85	50.07	47.69	50.05	5,319,788	+1.12(+2.29%)
Jul 24, 2020	49.76	50.31	48.71	48.93	3,856,377	-0.99(-1.99%)
Jul 23, 2020	49.30	50.64	48.96	49.93	4,047,068	-0.19(-0.37%)
Jul 22, 2020	49.33	50.20	48.57	50.11	5,023,269	+0.87(+1.77%)
Jul 21, 2020	49.26	50.39	48.79	49.24	6,450,629	+0.43(+0.88%)
Jul 20, 2020	50.21	50.40	48.57	48.81	6,984,284	-1.60(-3.17%)
Jul 17, 2020	50.73	51.35	50.15	50.41	6,111,852	-0.40(-0.79%)
Jul 16, 2020	52.51	53.00	50.57	50.81	6,465,613	-2.98(-5.54%)
Jul 15, 2020	52.14	53.90	51.57	53.80	8,863,809	+3.76(+7.52%)
Jul 14, 2020	50.96	51.67	49.58	50.03	6,461,857	-1.42(-2.76%)
Jul 13, 2020	52.33	52.62	50.25	51.45	6,341,976	-0.23(-0.45%)
Jul 10, 2020	48.88	51.90	48.72	51.69	7,209,324	+2.39(+4.85%)
Jul 09, 2020	51.90	52.03	48.37	49.30	11,486,623	-2.74(-5.26%)
Jul 08, 2020	52.26	52.90	50.98	52.03	8,688,123	-0.17(-0.33%)
Jul 07, 2020	53.45	53.58	51.92	52.21	6,683,696	-2.38(-4.35%)
Jul 06, 2020	55.21	55.90	53.06	54.58	7,668,486	+0.10(+0.17%)
Jul 02, 2020	56.86	57.78	54.39	54.49	8,171,123	-0.79(-1.43%)
Jul 01, 2020	55.27	57.75	54.83	55.28	10,073,536	+1.13(+2.09%)
Jun 30, 2020	56.51	56.62	53.51	54.15	13,198,176	+0.20(+0.37%)
Jun 29, 2020	49.60	53.99	48.53	53.95	11,866,748	+4.93(+10.06%)
Jun 26, 2020	50.55	51.23	48.66	49.02	13,911,809	-2.41(-4.68%)
Jun 25, 2020	50.12	52.76	49.91	51.42	9,380,011	-0.13(-0.26%)
Jun 24, 2020	53.79	53.98	49.62	51.56	13,230,015	-3.98(-7.16%)
Jun 23, 2020	54.95	57.10	54.94	55.53	8,739,508	+1.25(+2.30%)
Jun 22, 2020	52.54	54.51	51.54	54.28	7,909,843	+1.13(+2.13%)
Jun 19, 2020	57.41	57.42	53.06	53.15	16,814,292	-3.04(-5.41%)
Jun 18, 2020	55.44	57.37	54.31	56.19	10,216,047	-0.56(-0.99%)
Jun 17, 2020	59.64	59.67	56.63	56.75	10,476,296	-3.05(-5.10%)
Jun 16, 2020	64.10	64.37	59.07	59.80	13,887,250	+0.89(+1.52%)
Jun 15, 2020	56.91	60.07	56.08	58.91	12,416,544	-1.26(-2.09%)
Jun 12, 2020	61.57	61.93	57.66	60.17	13,445,826	+3.22(+5.65%)
Jun 11, 2020	56.77	62.28	55.75	56.95	16,498,970	-8.78(-13.36%)
Jun 10, 2020	69.34	69.34	61.77	65.73	19,663,524	-2.74(-4.00%)
Jun 09, 2020	69.68	71.52	66.31	68.47	15,818,599	-7.15(-9.46%)
Jun 08, 2020	75.13	75.67	70.58	75.62	19,440,610	+5.46(+7.79%)
Jun 05, 2020	66.03	73.61	66.01	70.16	29,344,316	+9.40(+15.47%)
Jun 04, 2020	59.49	61.65	55.15	60.76	22,114,170	+3.05(+5.28%)
Jun 03, 2020	52.03	59.22	51.87	57.71	21,803,958	+7.47(+14.86%)
Jun 02, 2020	49.88	51.07	49.44	50.24	9,843,609	+1.46(+3.00%)
Jun 01, 2020	45.38	48.94	45.03	48.78	8,210,028	+3.09(+6.76%)
May 29, 2020	45.68	47.02	44.63	45.69	10,728,980	-1.62(-3.43%)
May 28, 2020	50.40	50.51	46.61	47.31	9,931,996	-2.72(-5.44%)
May 27, 2020	49.53	50.13	47.06	50.04	11,636,880	+3.12(+6.65%)
May 26, 2020	45.93	47.13	45.06	46.92	13,178,219	+3.69(+8.54%)
May 22, 2020	44.53	44.66	42.67	43.23	6,694,878	-1.12(-2.52%)
May 21, 2020	44.00	45.38	43.24	44.34	7,651,534	+0.26(+0.59%)
May 20, 2020	46.40	47.01	43.52	44.08	8,843,079	-0.95(-2.11%)
May 19, 2020	45.34	46.66	42.89	45.03	8,868,806	-0.03(-0.07%)
May 18, 2020	43.43	45.70	43.38	45.07	11,640,884	+4.43(+10.89%)
May 15, 2020	39.95	41.29	39.10	40.64	9,571,093	-0.18(-0.45%)
May 14, 2020	39.59	42.36	37.42	40.82	13,452,201	+0.30(+0.74%)
May 13, 2020	42.13	43.16	38.98	40.52	17,649,186	-2.67(-6.18%)
May 12, 2020	47.78	47.94	43.16	43.19	20,949,952	-0.43(-0.98%)
May 11, 2020	45.61	45.67	43.48	43.62	11,783,654	-2.33(-5.07%)
May 08, 2020	46.44	47.91	45.78	45.94	10,535,388	+0.81(+1.79%)
May 07, 2020	44.27	46.55	43.77	45.14	8,534,617	+1.00(+2.26%)
May 06, 2020	48.06	48.99	43.75	44.14	9,699,974	-3.81(-7.94%)
May 05, 2020	51.42	52.49	47.58	47.95	6,546,383	-1.95(-3.90%)
May 04, 2020	47.83	50.29	47.04	49.90	4,746,898	-0.15(-0.30%)

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.