Simon Property Group (NY: SPG )

Date	Open	High	Low	Close	Volume	Change (%)
May 03, 2024	143.00	144.47	141.88	142.93	1,257,437	+1.57(+1.11%)
May 02, 2024	141.55	141.99	139.31	141.36	1,829,441	+1.18(+0.84%)
May 01, 2024	140.34	142.82	139.25	140.18	1,356,002	-0.35(-0.25%)
Apr 30, 2024	143.33	144.51	140.23	140.53	1,835,408	-4.30(-2.97%)
Apr 29, 2024	143.84	144.84	142.70	144.83	1,110,960	+2.47(+1.74%)
Apr 26, 2024	143.05	144.46	142.31	142.36	1,026,160	-0.37(-0.26%)
Apr 25, 2024	141.24	143.72	140.59	142.73	1,741,249	-0.08(-0.06%)
Apr 24, 2024	143.10	143.73	141.62	142.81	1,110,110	-0.97(-0.67%)
Apr 23, 2024	142.51	144.47	142.51	143.78	877,457	+1.37(+0.96%)
Apr 22, 2024	141.00	143.48	140.14	142.41	984,443	+1.97(+1.40%)
Apr 19, 2024	141.34	141.50	139.83	140.44	1,116,221	+0.07(+0.05%)
Apr 18, 2024	141.66	142.06	140.00	140.37	1,046,084	-0.57(-0.40%)
Apr 17, 2024	140.96	142.19	140.13	140.94	1,019,691	+0.59(+0.42%)
Apr 16, 2024	141.94	142.07	139.54	140.35	1,301,664	-2.04(-1.43%)
Apr 15, 2024	146.24	146.24	141.36	142.39	1,237,655	-2.42(-1.67%)
Apr 12, 2024	146.14	146.75	143.82	144.81	1,128,052	-2.05(-1.40%)
Apr 11, 2024	146.48	148.19	144.65	146.86	1,333,614	+1.31(+0.90%)
Apr 10, 2024	146.28	147.00	144.56	145.55	1,474,463	-4.64(-3.09%)
Apr 09, 2024	150.51	151.08	147.86	150.19	1,007,954	-0.17(-0.11%)
Apr 08, 2024	150.30	150.66	149.26	150.36	999,985	+0.21(+0.14%)
Apr 05, 2024	148.02	150.57	147.67	150.15	917,965	+2.20(+1.49%)
Apr 04, 2024	151.00	151.75	147.42	147.95	1,172,774	-1.80(-1.20%)
Apr 03, 2024	150.08	150.89	149.40	149.75	1,253,035	-0.29(-0.19%)
Apr 02, 2024	152.26	152.39	149.40	150.04	1,595,806	-3.44(-2.24%)
Apr 01, 2024	156.08	156.25	153.01	153.48	928,770	-3.01(-1.92%)
Mar 28, 2024	154.79	156.86	156.18	156.49	1,955,427	+2.16(+1.40%)
Mar 27, 2024	152.20	154.36	151.72	154.33	1,330,007	+3.66(+2.43%)
Mar 26, 2024	151.34	152.47	150.66	150.67	1,475,769	-0.39(-0.26%)
Mar 25, 2024	152.64	153.45	150.96	151.06	1,084,403	-0.80(-0.53%)
Mar 22, 2024	155.81	156.06	151.73	151.86	1,366,979	-3.95(-2.54%)
Mar 21, 2024	156.20	157.82	154.83	155.81	1,451,899	+0.41(+0.26%)
Mar 20, 2024	153.20	155.81	153.00	155.40	1,995,145	+1.30(+0.84%)
Mar 19, 2024	152.50	154.21	152.25	154.10	1,536,614	+2.15(+1.41%)
Mar 18, 2024	151.00	152.25	150.63	151.95	1,152,883	+1.18(+0.78%)
Mar 15, 2024	148.29	151.27	148.29	150.77	2,985,234	+1.41(+0.94%)
Mar 14, 2024	150.62	150.90	147.85	149.36	1,547,824	-2.13(-1.41%)
Mar 13, 2024	150.56	153.21	149.91	151.49	1,161,767	+0.89(+0.59%)
Mar 12, 2024	149.80	151.42	149.54	150.60	2,038,058	+0.80(+0.53%)
Mar 11, 2024	150.61	151.67	148.07	149.80	1,237,570	-1.16(-0.77%)
Mar 08, 2024	150.51	151.90	150.10	150.96	1,044,585	+1.26(+0.84%)
Mar 07, 2024	150.99	151.33	147.91	149.70	1,878,720	-0.67(-0.45%)
Mar 06, 2024	148.66	150.78	148.10	150.37	1,886,629	+2.43(+1.64%)
Mar 05, 2024	149.84	151.53	147.58	147.94	1,718,158	-2.52(-1.67%)
Mar 04, 2024	148.51	150.77	147.98	150.46	1,458,421	+1.94(+1.31%)
Mar 01, 2024	146.05	148.77	144.46	148.51	1,256,779	+2.27(+1.55%)
Feb 29, 2024	149.24	149.43	145.28	146.24	3,408,937	-1.70(-1.15%)
Feb 28, 2024	147.08	149.18	146.42	147.94	1,634,196	+0.16(+0.11%)
Feb 27, 2024	148.36	149.93	147.28	147.78	1,267,078	+0.17(+0.11%)
Feb 26, 2024	148.47	149.68	147.59	147.62	1,123,285	-0.81(-0.55%)
Feb 23, 2024	149.49	149.81	148.41	148.43	866,058	-1.14(-0.77%)
Feb 22, 2024	149.04	151.15	148.09	149.57	1,679,789	+1.21(+0.82%)
Feb 21, 2024	147.24	148.99	146.28	148.36	1,051,767	+1.36(+0.93%)
Feb 20, 2024	147.19	148.33	146.05	146.99	1,237,792	-1.05(-0.71%)
Feb 16, 2024	144.36	148.73	144.00	148.04	1,816,068	+1.94(+1.32%)
Feb 15, 2024	142.31	146.65	142.31	146.10	1,494,043	+5.07(+3.60%)
Feb 14, 2024	142.21	142.57	140.02	141.03	1,472,551	-0.65(-0.46%)
Feb 13, 2024	140.67	141.71	138.50	141.68	1,587,528	-2.15(-1.50%)
Feb 12, 2024	145.11	145.60	143.25	143.84	1,574,710	-1.21(-0.84%)
Feb 09, 2024	143.41	145.48	142.21	145.05	2,251,251	+2.79(+1.96%)
Feb 08, 2024	141.23	142.82	139.97	142.25	1,242,500	+0.65(+0.46%)
Feb 07, 2024	142.16	142.84	140.63	141.60	1,826,170	+0.05(+0.04%)
Feb 06, 2024	135.73	142.91	135.49	141.55	3,241,155	+6.52(+4.82%)
Feb 05, 2024	134.61	136.25	133.42	135.04	2,362,780	-1.14(-0.83%)
Feb 02, 2024	135.62	137.21	133.75	136.17	2,054,970	-1.44(-1.05%)
Feb 01, 2024	136.55	137.63	134.99	137.62	2,166,837	+0.78(+0.57%)
Jan 31, 2024	137.91	138.79	135.83	136.84	2,322,401	-0.62(-0.45%)
Jan 30, 2024	139.48	139.71	137.44	137.46	2,263,475	-2.46(-1.76%)
Jan 29, 2024	140.04	140.04	138.41	139.92	1,322,333	-0.23(-0.16%)
Jan 26, 2024	141.37	141.45	139.92	140.14	1,023,468	-0.86(-0.61%)
Jan 25, 2024	141.67	142.07	139.96	141.00	1,153,792	+1.32(+0.95%)
Jan 24, 2024	142.25	142.28	139.04	139.68	1,382,271	-1.09(-0.78%)
Jan 23, 2024	140.88	141.66	139.28	140.77	1,154,281	+0.57(+0.41%)
Jan 22, 2024	141.00	142.11	140.04	140.20	1,632,752	+0.40(+0.28%)
Jan 19, 2024	140.62	140.72	138.40	139.81	1,570,626	-0.21(-0.15%)
Jan 18, 2024	140.64	141.14	138.11	140.01	1,230,337	-0.29(-0.20%)
Jan 17, 2024	141.79	143.97	139.09	140.30	1,612,456	-3.37(-2.34%)
Jan 16, 2024	143.77	144.65	142.78	143.67	1,959,775	-1.08(-0.74%)
Jan 12, 2024	143.64	144.75	142.59	144.74	1,663,345	+2.21(+1.55%)
Jan 11, 2024	141.94	143.39	140.90	142.53	1,575,104	-0.30(-0.21%)
Jan 10, 2024	140.71	143.44	140.56	142.83	1,697,482	+2.50(+1.78%)
Jan 09, 2024	139.21	140.55	138.46	140.33	909,399	-0.15(-0.11%)
Jan 08, 2024	139.12	140.68	138.46	140.48	1,248,743	+1.63(+1.17%)
Jan 05, 2024	137.76	140.13	136.98	138.85	1,202,692	+0.38(+0.28%)
Jan 04, 2024	138.25	139.59	137.69	138.46	1,177,347	+0.17(+0.12%)
Jan 03, 2024	139.77	140.18	137.58	138.30	1,265,790	-2.90(-2.06%)
Jan 02, 2024	140.16	142.19	139.19	141.20	1,177,993	+0.39(+0.27%)
Dec 29, 2023	141.85	142.26	140.56	140.81	1,243,819	-1.62(-1.14%)
Dec 28, 2023	141.17	142.50	141.00	142.43	1,010,412	+0.60(+0.42%)
Dec 27, 2023	142.02	142.54	141.25	141.83	1,200,703	+0.01(+0.01%)
Dec 26, 2023	140.48	142.05	140.18	141.82	796,458	+1.34(+0.96%)
Dec 22, 2023	140.58	141.51	140.16	140.48	1,206,913	+0.08(+0.06%)
Dec 21, 2023	143.21	143.33	139.24	140.40	2,141,673	-1.87(-1.31%)
Dec 20, 2023	143.30	145.03	142.19	142.26	1,231,678	-1.04(-0.72%)
Dec 19, 2023	142.07	143.98	141.66	143.30	1,336,030	+1.52(+1.07%)
Dec 18, 2023	143.40	143.40	141.43	141.78	1,444,420	-0.72(-0.51%)
Dec 15, 2023	143.70	144.54	141.59	142.50	3,776,559	-2.20(-1.52%)
Dec 14, 2023	138.91	144.71	138.72	144.70	2,909,599	+7.23(+5.26%)
Dec 13, 2023	132.77	137.82	131.41	137.48	2,218,956	+4.71(+3.55%)
Dec 12, 2023	132.69	133.39	132.46	132.77	1,347,749	-0.29(-0.22%)
Dec 11, 2023	130.80	133.08	130.55	133.06	1,471,785	+1.88(+1.43%)
Dec 08, 2023	129.13	131.21	128.68	131.18	1,412,364	+1.51(+1.17%)
Dec 07, 2023	128.34	129.76	127.43	129.67	2,009,618	+1.50(+1.17%)
Dec 06, 2023	127.85	129.38	127.66	128.17	1,815,564	+0.92(+0.73%)
Dec 05, 2023	126.39	127.48	125.91	127.24	1,714,703	-0.07(-0.05%)
Dec 04, 2023	124.66	127.39	124.15	127.31	1,974,262	+1.97(+1.58%)
Dec 01, 2023	121.66	125.42	121.27	125.34	1,884,708	+3.82(+3.15%)
Nov 30, 2023	119.21	121.71	119.19	121.51	2,363,886	+2.07(+1.74%)
Nov 29, 2023	119.84	121.14	119.27	119.44	1,183,665	+0.64(+0.54%)
Nov 28, 2023	118.22	119.08	117.24	118.80	1,181,609	+0.38(+0.32%)
Nov 27, 2023	117.57	118.89	116.68	118.42	1,056,049	+0.85(+0.72%)
Nov 24, 2023	117.92	118.21	116.72	117.57	788,911	-0.25(-0.21%)
Nov 22, 2023	119.39	119.39	117.24	117.83	1,223,291	-0.63(-0.53%)
Nov 21, 2023	118.86	118.86	117.82	118.46	1,247,417	-0.97(-0.81%)
Nov 20, 2023	118.32	119.57	117.17	119.43	1,319,495	+1.04(+0.88%)
Nov 17, 2023	118.06	118.49	117.37	118.39	1,152,452	+1.23(+1.05%)
Nov 16, 2023	117.34	117.53	116.48	117.16	1,306,974	-0.12(-0.10%)
Nov 15, 2023	117.24	118.09	116.47	117.28	1,668,511	-0.24(-0.21%)
Nov 14, 2023	115.41	119.22	115.39	117.52	2,164,178	+5.11(+4.54%)
Nov 13, 2023	111.47	112.58	110.39	112.42	1,358,446	+0.20(+0.18%)
Nov 10, 2023	111.70	112.42	110.33	112.21	932,129	+1.50(+1.35%)
Nov 09, 2023	112.77	112.77	110.35	110.71	1,238,195	-1.61(-1.43%)
Nov 08, 2023	112.52	112.82	111.78	112.32	936,629	+0.19(+0.17%)
Nov 07, 2023	113.72	113.72	111.35	112.12	1,706,454	-1.79(-1.57%)
Nov 06, 2023	114.65	114.71	113.05	113.91	1,258,463	-0.79(-0.69%)
Nov 03, 2023	114.84	116.58	114.51	114.70	2,010,979	+1.99(+1.77%)
Nov 02, 2023	111.16	113.19	110.98	112.71	2,106,664	+3.26(+2.98%)

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.