Skip to main content

Simon Property Group (NY: SPG )

142.41 +1.97 (+1.40%)
Official Closing Price Updated: 4:10 PM EDT, Apr 22, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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.