Simon Property Group (NY: SPG )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2020	97.98	99.62	94.88	97.39	7,317,463	-2.15(-2.16%)
Feb 27, 2020	102.90	104.88	98.93	99.55	4,846,055	-5.09(-4.86%)
Feb 26, 2020	107.58	108.70	104.61	104.63	2,815,948	-2.41(-2.26%)
Feb 25, 2020	111.40	111.61	106.67	107.05	5,106,424	-4.35(-3.91%)
Feb 24, 2020	111.09	111.61	110.28	111.40	3,825,619	-1.16(-1.03%)
Feb 21, 2020	110.66	112.97	110.66	112.56	4,018,835	+1.36(+1.22%)
Feb 20, 2020	108.42	111.21	108.13	111.20	2,783,133	+2.78(+2.57%)
Feb 19, 2020	109.89	109.89	107.16	108.42	2,865,878	-1.71(-1.55%)
Feb 18, 2020	109.96	110.45	109.08	110.12	2,014,832	+0.20(+0.18%)
Feb 14, 2020	109.88	110.20	109.10	109.93	1,896,881	+0.21(+0.19%)
Feb 13, 2020	108.35	110.81	108.02	109.72	3,231,517	+1.26(+1.16%)
Feb 12, 2020	110.66	111.04	107.54	108.46	6,360,718	-2.27(-2.05%)
Feb 11, 2020	111.84	112.46	109.01	110.73	3,925,264	-0.76(-0.69%)
Feb 10, 2020	110.75	111.53	108.98	111.50	3,712,380	+1.59(+1.45%)
Feb 07, 2020	109.36	109.92	108.56	109.91	2,545,169	+0.12(+0.11%)
Feb 06, 2020	110.36	111.17	109.13	109.78	2,760,315	+0.30(+0.28%)
Feb 05, 2020	106.98	109.60	106.97	109.48	3,607,906	+2.48(+2.32%)
Feb 04, 2020	102.55	108.52	101.32	107.00	6,493,557	+3.50(+3.38%)
Feb 03, 2020	103.95	105.84	103.29	103.50	3,608,533	-0.27(-0.26%)
Jan 31, 2020	105.99	106.16	103.55	103.77	3,747,055	-2.57(-2.42%)
Jan 30, 2020	108.35	109.06	106.07	106.34	3,386,884	-2.79(-2.56%)
Jan 29, 2020	109.33	110.18	108.96	109.13	2,139,636	+0.03(+0.03%)
Jan 28, 2020	110.54	110.96	109.07	109.10	1,824,069	-1.28(-1.16%)
Jan 27, 2020	112.03	112.16	110.38	110.38	2,645,304	-2.49(-2.20%)
Jan 24, 2020	114.73	115.19	112.73	112.87	2,429,305	-1.89(-1.65%)
Jan 23, 2020	113.71	114.81	112.56	114.76	2,003,324	+0.97(+0.85%)
Jan 22, 2020	116.36	116.63	113.74	113.79	2,030,608	-2.42(-2.08%)
Jan 21, 2020	115.14	116.82	114.90	116.21	2,089,886	+1.04(+0.91%)
Jan 17, 2020	115.85	116.51	115.03	115.17	1,843,823	-0.60(-0.52%)
Jan 16, 2020	114.84	116.16	114.59	115.77	1,416,480	+1.12(+0.98%)
Jan 15, 2020	114.61	115.15	113.93	114.64	1,741,188	-0.02(-0.02%)
Jan 14, 2020	113.40	114.75	113.12	114.67	2,033,496	+1.43(+1.27%)
Jan 13, 2020	112.67	114.29	112.38	113.23	2,644,847	+0.39(+0.35%)
Jan 10, 2020	112.42	112.97	111.96	112.84	2,454,325	+0.44(+0.39%)
Jan 09, 2020	112.90	113.06	111.73	112.41	2,869,476	-0.91(-0.80%)
Jan 08, 2020	112.94	113.83	112.25	113.32	1,793,262	+0.74(+0.66%)
Jan 07, 2020	112.73	113.39	111.85	112.58	2,081,426	-1.29(-1.14%)
Jan 06, 2020	113.08	114.46	112.61	113.87	1,317,308	+0.59(+0.52%)
Jan 03, 2020	112.45	113.77	112.23	113.28	1,678,559	+0.20(+0.18%)
Jan 02, 2020	116.44	116.72	112.89	113.08	2,372,797	-3.02(-2.60%)
Dec 31, 2019	114.81	116.10	114.57	116.09	1,891,298	+1.07(+0.93%)
Dec 30, 2019	115.03	115.97	114.49	115.03	1,373,965	+0.00(+0.00%)
Dec 27, 2019	114.59	115.33	114.43	115.03	1,394,864	+0.76(+0.66%)
Dec 26, 2019	113.80	114.81	113.78	114.27	1,339,189	+0.66(+0.58%)
Dec 24, 2019	113.16	113.96	112.84	113.61	665,290	+0.62(+0.55%)
Dec 23, 2019	113.49	113.98	112.46	112.98	1,834,354	-0.41(-0.36%)
Dec 20, 2019	114.00	114.47	112.72	113.39	3,639,402	+0.11(+0.10%)
Dec 19, 2019	112.40	113.35	112.03	113.28	2,264,786	+0.78(+0.69%)
Dec 18, 2019	112.03	113.40	112.03	112.50	2,576,086	-0.24(-0.21%)
Dec 17, 2019	113.79	113.79	112.19	112.74	2,904,209	-0.72(-0.63%)
Dec 16, 2019	113.05	113.48	111.37	113.46	3,108,040	+0.96(+0.85%)
Dec 13, 2019	113.06	113.92	111.67	112.50	3,084,074	+0.27(+0.24%)
Dec 12, 2019	113.46	114.32	110.98	112.23	3,968,711	-1.08(-0.96%)
Dec 11, 2019	114.28	114.91	112.82	113.32	4,631,005	-2.84(-2.44%)
Dec 10, 2019	116.83	116.95	115.32	116.16	2,432,777	-0.58(-0.50%)
Dec 09, 2019	115.72	117.00	115.05	116.74	1,341,219	+1.21(+1.05%)
Dec 06, 2019	115.36	116.73	115.34	115.53	1,383,701	-0.20(-0.18%)
Dec 05, 2019	116.19	116.52	114.87	115.73	1,769,775	-0.50(-0.43%)
Dec 04, 2019	114.67	116.86	114.53	116.23	2,197,698	+0.80(+0.69%)
Dec 03, 2019	115.71	116.20	113.84	115.44	2,219,861	-0.58(-0.50%)

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.