Simon Property Group (NY: SPG )

64.72 USD +0.04 (+0.07%)
Streaming Delayed Price Updated: 8:57 AM EDT, Oct 27, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 26, 2020 66.01 66.10 63.87 64.68 3,852,292 -2.20(-3.29%)
Oct 23, 2020 66.75 67.80 65.92 66.88 3,194,400 +0.53(+0.80%)
Oct 22, 2020 64.01 66.54 63.90 66.35 2,903,093 +2.14(+3.33%)
Oct 21, 2020 64.12 65.01 63.34 64.21 3,136,730 -0.25(-0.39%)
Oct 20, 2020 64.89 66.08 64.43 64.46 2,903,296 +0.55(+0.86%)
Oct 19, 2020 65.00 65.35 63.84 63.91 3,585,848 -0.91(-1.40%)
Oct 16, 2020 65.53 65.70 64.15 64.82 3,941,200 -0.30(-0.46%)
Oct 15, 2020 64.71 66.52 64.59 65.12 2,902,176 -0.60(-0.91%)
Oct 14, 2020 65.89 66.54 65.26 65.72 2,767,494 -0.10(-0.15%)
Oct 13, 2020 66.97 67.33 65.47 65.82 3,703,384 -2.20(-3.23%)
Oct 12, 2020 67.64 68.11 66.70 68.02 3,039,088 +0.30(+0.44%)
Oct 09, 2020 70.14 70.35 67.51 67.72 3,825,400 -2.35(-3.35%)
Oct 08, 2020 70.83 71.23 69.40 70.07 3,719,080 -0.96(-1.35%)
Oct 07, 2020 70.32 72.16 69.80 71.03 4,164,309 +1.05(+1.50%)
Oct 06, 2020 69.75 72.63 69.01 69.98 6,508,355 +1.22(+1.77%)
Oct 05, 2020 68.71 69.33 67.42 68.76 3,686,762 +0.56(+0.82%)
Oct 02, 2020 64.13 68.50 64.05 68.20 5,346,700 +1.67(+2.51%)
Oct 01, 2020 64.84 66.56 64.25 66.53 3,419,491 +1.85(+2.86%)
Sep 30, 2020 64.15 66.12 63.70 64.68 4,186,062 +0.69(+1.08%)
Sep 29, 2020 65.33 65.34 62.90 63.99 3,820,989 -1.80(-2.74%)
Sep 28, 2020 65.80 66.54 64.80 65.79 3,771,568 +2.21(+3.48%)
Sep 25, 2020 62.00 63.93 62.00 63.58 2,601,500 +0.75(+1.19%)
Sep 24, 2020 62.05 64.16 59.60 62.83 5,324,778 -0.06(-0.10%)
Sep 23, 2020 65.58 66.80 62.72 62.89 4,434,818 -2.22(-3.41%)
Sep 22, 2020 65.02 67.07 64.75 65.11 6,148,944 +0.24(+0.37%)
Sep 21, 2020 67.07 67.22 64.35 64.87 7,005,771 -4.96(-7.10%)
Sep 18, 2020 71.44 71.90 69.59 69.83 5,821,400 -2.05(-2.85%)
Sep 17, 2020 71.47 74.24 70.88 71.88 4,972,500 -2.24(-3.02%)
Sep 16, 2020 71.03 75.20 70.04 74.12 8,907,755 +3.05(+4.29%)
Sep 15, 2020 68.03 71.82 67.69 71.07 6,835,226 +3.27(+4.82%)
Sep 14, 2020 65.00 67.93 64.53 67.80 3,528,159 +3.65(+5.69%)
Sep 11, 2020 66.44 66.46 63.38 64.15 5,096,500 -2.04(-3.08%)
Sep 10, 2020 68.59 69.82 66.00 66.19 4,584,537 -2.67(-3.88%)
Sep 09, 2020 69.94 70.17 67.96 68.86 4,328,896 -1.19(-1.70%)
Sep 08, 2020 69.46 70.75 68.79 70.05 3,893,719 -0.19(-0.27%)
Sep 04, 2020 69.50 72.48 68.84 70.24 6,858,400 +2.24(+3.29%)
Sep 03, 2020 68.50 70.98 66.87 68.00 5,305,533 +0.16(+0.24%)
Sep 02, 2020 66.64 68.03 65.96 67.84 3,593,644 +0.64(+0.95%)
Sep 01, 2020 66.65 67.88 65.90 67.20 3,489,316 -0.65(-0.96%)
Aug 31, 2020 69.81 69.83 67.44 67.85 4,085,955 -1.99(-2.85%)
Aug 28, 2020 68.10 69.90 66.95 69.84 3,676,800 +2.27(+3.36%)
Aug 27, 2020 66.62 69.10 66.62 67.57 4,205,102 +1.26(+1.90%)
Aug 26, 2020 68.48 68.61 65.75 66.31 4,354,193 -2.34(-3.41%)
Aug 25, 2020 69.36 70.14 66.52 68.65 5,051,526 +0.15(+0.22%)
Aug 24, 2020 65.05 68.52 63.86 68.50 5,514,404 +3.98(+6.17%)
Aug 21, 2020 64.80 65.54 63.90 64.52 3,014,000 -0.35(-0.54%)
Aug 20, 2020 63.33 65.45 62.90 64.87 4,219,926 +0.99(+1.55%)
Aug 19, 2020 65.12 65.64 63.74 63.88 4,959,873 -1.25(-1.92%)
Aug 18, 2020 67.37 67.50 63.88 65.13 8,186,411 -3.05(-4.47%)
Aug 17, 2020 68.35 68.39 66.18 68.18 4,439,511 +0.00(+0.00%)
Aug 14, 2020 65.38 68.45 65.17 68.18 5,334,200 +2.16(+3.27%)
Aug 13, 2020 67.17 68.25 65.73 66.02 5,495,428 -1.81(-2.67%)
Aug 12, 2020 67.80 68.94 65.62 67.83 6,874,930 +0.68(+1.01%)
Aug 11, 2020 68.16 70.99 66.83 67.15 13,629,106 +1.68(+2.57%)
Aug 10, 2020 65.22 69.16 63.82 65.47 18,253,800 +3.28(+5.27%)
Aug 07, 2020 61.18 62.54 60.51 62.19 6,391,300 +0.99(+1.62%)
Aug 06, 2020 62.71 62.71 61.19 61.20 4,850,760 -1.30(-2.08%)
Aug 05, 2020 63.87 64.58 62.27 62.50 3,404,942 -0.49(-0.78%)
Aug 04, 2020 61.23 63.63 61.07 62.99 4,097,330 +1.96(+3.21%)
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.