Simon Property Group (NY: SPG )

155.84 +1.51 (+0.98%)
Streaming Delayed Price Updated: 3:04 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 52.56 54.31 50.06 52.84 11,356,033 -1.61(-2.95%)
Apr 29, 2020 52.52 57.43 52.47 54.44 20,471,222 +4.33(+8.64%)
Apr 28, 2020 48.10 51.96 46.47 50.11 19,482,630 +4.86(+10.74%)
Apr 27, 2020 41.35 45.95 40.75 45.25 8,890,671 +4.51(+11.07%)
Apr 24, 2020 42.24 42.44 38.48 40.74 12,769,259 -1.31(-3.12%)
Apr 23, 2020 41.65 43.57 40.68 42.06 7,405,724 +1.07(+2.61%)
Apr 22, 2020 43.43 43.64 40.75 40.99 7,474,436 -1.39(-3.29%)
Apr 21, 2020 41.33 43.50 40.99 42.38 7,746,026 -0.21(-0.50%)
Apr 20, 2020 42.76 45.10 41.34 42.60 8,209,836 -1.81(-4.08%)
Apr 17, 2020 46.18 48.58 43.92 44.41 11,726,164 +2.39(+5.69%)
Apr 16, 2020 49.07 49.32 41.23 42.02 10,615,131 -6.43(-13.26%)
Apr 15, 2020 50.48 50.88 47.32 48.44 6,528,236 -5.17(-9.64%)
Apr 14, 2020 52.31 54.92 51.97 53.61 6,441,891 +1.94(+3.75%)
Apr 13, 2020 54.28 54.54 49.21 51.67 5,210,415 -2.27(-4.21%)
Apr 09, 2020 52.23 58.69 52.15 53.94 11,495,277 +4.16(+8.36%)
Apr 08, 2020 49.06 51.71 47.72 49.78 8,455,667 +1.61(+3.33%)
Apr 07, 2020 46.69 50.91 46.69 48.17 10,644,357 +5.40(+12.62%)
Apr 06, 2020 40.04 43.87 39.53 42.78 10,370,705 +5.81(+15.71%)
Apr 03, 2020 34.98 37.29 34.97 36.97 8,541,779 +2.14(+6.16%)
Apr 02, 2020 36.49 38.36 33.43 34.83 9,703,451 -2.40(-6.44%)
Apr 01, 2020 40.16 40.62 36.40 37.22 11,029,193 -6.19(-14.25%)
Mar 31, 2020 44.80 45.36 41.78 43.41 8,228,611 -1.12(-2.51%)
Mar 30, 2020 45.56 45.90 43.37 44.53 6,127,466 -1.50(-3.27%)
Mar 27, 2020 47.81 47.84 44.08 46.03 6,113,619 -3.11(-6.33%)
Mar 26, 2020 49.61 51.82 46.21 49.14 11,036,580 -0.19(-0.38%)
Mar 25, 2020 44.09 55.03 43.31 49.33 10,945,221 +6.02(+13.90%)
Mar 24, 2020 43.09 45.25 41.59 43.31 9,351,689 +3.62(+9.11%)
Mar 23, 2020 38.38 41.24 36.44 39.69 13,515,729 +1.60(+4.20%)
Mar 20, 2020 46.66 50.18 36.53 38.09 11,700,131 -6.01(-13.63%)
Mar 19, 2020 36.65 47.08 36.00 44.11 13,132,689 +8.56(+24.09%)
Mar 18, 2020 43.13 43.95 34.44 35.55 15,372,853 -11.03(-23.68%)
Mar 17, 2020 52.66 53.39 42.70 46.58 13,344,735 -5.48(-10.53%)
Mar 16, 2020 62.42 62.43 51.69 52.06 7,257,317 -18.98(-26.71%)
Mar 13, 2020 70.31 72.22 64.57 71.03 8,895,122 +4.97(+7.52%)
Mar 12, 2020 73.21 75.76 65.49 66.07 9,618,507 -14.25(-17.74%)
Mar 11, 2020 86.00 86.69 79.13 80.32 7,489,286 -7.87(-8.92%)
Mar 10, 2020 84.67 89.01 81.33 88.18 7,595,220 +6.65(+8.15%)
Mar 09, 2020 89.02 89.04 81.50 81.54 8,199,683 -12.68(-13.46%)
Mar 06, 2020 92.55 94.71 91.04 94.21 4,565,911 -0.66(-0.70%)
Mar 05, 2020 96.06 96.09 93.06 94.88 4,490,864 -2.84(-2.91%)
Mar 04, 2020 97.58 98.47 95.03 97.72 4,642,430 +0.81(+0.83%)
Mar 03, 2020 100.56 103.11 95.86 96.91 6,208,952 -3.76(-3.73%)
Mar 02, 2020 97.69 100.76 95.23 100.67 4,344,670 +3.28(+3.36%)
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%)
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.