Simon Property Group (NY: SPG )

124.24 -1.66 (-1.32%)
Official Closing Price Updated: 7:00 PM EST, Feb 8, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 08, 2023 125.10 125.65 123.34 124.24 1,614,443 -1.66(-1.32%)
Feb 07, 2023 127.85 127.85 123.21 125.90 2,442,770 -2.74(-2.13%)
Feb 06, 2023 128.44 129.55 127.78 128.64 1,378,193 -1.17(-0.90%)
Feb 03, 2023 130.01 130.28 128.20 129.81 1,391,837 -1.98(-1.50%)
Feb 02, 2023 130.00 133.08 129.51 131.79 2,066,304 +2.86(+2.22%)
Feb 01, 2023 127.90 129.95 126.88 128.93 1,467,082 +0.47(+0.37%)
Jan 31, 2023 126.13 128.71 125.67 128.46 3,802,568 +2.51(+1.99%)
Jan 30, 2023 127.46 128.85 125.89 125.95 1,429,911 -2.66(-2.07%)
Jan 27, 2023 126.34 128.88 126.15 128.61 1,480,586 +2.28(+1.80%)
Jan 26, 2023 125.95 126.41 124.88 126.33 1,205,787 +1.14(+0.91%)
Jan 25, 2023 125.00 125.55 124.50 125.19 1,016,930 -0.26(-0.21%)
Jan 24, 2023 124.93 125.64 123.20 125.45 1,353,391 +0.48(+0.38%)
Jan 23, 2023 123.86 125.29 123.28 124.97 1,097,933 +1.32(+1.07%)
Jan 20, 2023 121.68 123.85 120.41 123.65 1,651,866 +2.72(+2.25%)
Jan 19, 2023 121.09 121.71 120.03 120.93 1,274,339 -1.32(-1.08%)
Jan 18, 2023 125.61 125.86 121.94 122.25 1,483,206 -2.77(-2.22%)
Jan 17, 2023 125.00 125.62 124.46 125.02 2,021,189 -0.55(-0.44%)
Jan 13, 2023 124.31 126.12 124.17 125.57 1,560,371 -0.42(-0.33%)
Jan 12, 2023 122.00 126.43 121.45 125.99 2,303,893 +4.63(+3.82%)
Jan 11, 2023 117.80 121.63 117.15 121.36 1,660,316 +4.51(+3.86%)
Jan 10, 2023 117.61 117.78 115.44 116.85 1,329,072 -1.47(-1.24%)
Jan 09, 2023 118.83 119.60 117.61 118.32 1,474,884 -0.55(-0.46%)
Jan 06, 2023 117.82 119.53 117.78 118.87 1,500,989 +1.45(+1.23%)
Jan 05, 2023 119.60 119.75 117.17 117.42 1,390,557 -3.74(-3.09%)
Jan 04, 2023 118.82 122.31 118.01 121.16 1,808,758 +3.62(+3.08%)
Jan 03, 2023 118.13 119.18 116.22 117.54 1,312,694 +0.06(+0.05%)
Dec 30, 2022 116.56 117.86 115.72 117.48 1,265,312 +0.16(+0.14%)
Dec 29, 2022 115.95 117.66 115.33 117.32 972,274 +2.26(+1.96%)
Dec 28, 2022 118.34 118.89 114.83 115.06 983,693 -3.04(-2.57%)
Dec 27, 2022 118.06 118.53 117.14 118.10 1,234,199 +0.19(+0.16%)
Dec 23, 2022 116.18 117.95 115.65 117.91 680,383 +1.55(+1.33%)
Dec 22, 2022 115.48 116.44 114.05 116.36 1,081,610 -0.19(-0.16%)
Dec 21, 2022 117.00 118.10 116.27 116.55 1,335,287 +0.89(+0.77%)
Dec 20, 2022 115.00 116.01 113.80 115.66 1,146,347 +0.04(+0.03%)
Dec 19, 2022 116.17 116.83 114.19 115.62 1,368,131 -0.70(-0.60%)
Dec 16, 2022 116.08 116.92 114.85 116.32 3,919,737 -1.89(-1.60%)
Dec 15, 2022 118.31 118.81 116.83 118.21 1,928,337 -1.50(-1.25%)
Dec 14, 2022 120.38 121.81 118.98 119.71 1,779,861 -0.53(-0.44%)
Dec 13, 2022 120.46 121.95 118.67 120.24 2,386,879 +1.62(+1.37%)
Dec 12, 2022 116.75 118.72 115.55 118.62 1,697,713 +1.87(+1.60%)
Dec 09, 2022 116.80 117.56 116.10 116.75 1,162,558 -0.37(-0.32%)
Dec 08, 2022 118.47 118.65 116.55 117.12 1,976,391 -0.13(-0.11%)
Dec 07, 2022 115.83 118.53 115.49 117.25 2,353,214 +0.78(+0.67%)
Dec 06, 2022 116.36 117.25 114.94 116.47 2,252,065 +0.56(+0.48%)
Dec 05, 2022 116.69 117.56 115.61 115.91 1,478,106 -1.62(-1.38%)
Dec 02, 2022 115.83 118.22 115.72 117.54 1,764,998 +0.33(+0.28%)
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.