Simon Property Group (NY: SPG )

156.49 +2.16 (+1.40%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 45.64 46.99 44.60 45.66 10,736,778 -1.62(-3.43%)
May 28, 2020 50.37 50.48 46.58 47.28 9,939,214 -2.72(-5.44%)
May 27, 2020 49.50 50.09 47.03 50.00 11,645,338 +3.12(+6.65%)
May 26, 2020 45.90 47.10 45.02 46.88 13,187,797 +3.69(+8.54%)
May 22, 2020 44.49 44.63 42.64 43.20 6,699,744 -1.12(-2.52%)
May 21, 2020 43.96 45.35 43.20 44.31 7,657,095 +0.26(+0.59%)
May 20, 2020 46.36 46.97 43.49 44.05 8,849,506 -0.95(-2.11%)
May 19, 2020 45.31 46.62 42.86 45.00 8,875,252 -0.03(-0.07%)
May 18, 2020 43.40 45.67 43.35 45.03 11,649,344 +4.42(+10.89%)
May 15, 2020 39.92 41.26 39.07 40.61 9,578,050 -0.18(-0.45%)
May 14, 2020 39.56 42.33 37.39 40.79 13,461,978 +0.30(+0.74%)
May 13, 2020 42.10 43.13 38.95 40.49 17,662,014 -2.67(-6.18%)
May 12, 2020 47.75 47.91 43.13 43.16 20,965,178 -0.43(-0.98%)
May 11, 2020 45.58 45.63 43.45 43.58 11,792,218 -2.33(-5.07%)
May 08, 2020 46.40 47.87 45.74 45.91 10,543,046 +0.81(+1.79%)
May 07, 2020 44.24 46.51 43.74 45.10 8,540,820 +1.00(+2.26%)
May 06, 2020 48.02 48.95 43.72 44.11 9,707,024 -3.81(-7.94%)
May 05, 2020 51.39 52.45 47.55 47.91 6,551,141 -1.95(-3.90%)
May 04, 2020 47.79 50.26 47.00 49.86 4,750,348 -0.15(-0.30%)
May 01, 2020 50.25 51.16 47.95 50.01 8,125,880 -2.82(-5.35%)
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%)
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.