Simon Property Group (NY: SPG )

119.34 +0.33 (+0.28%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 02, 2022 117.61 120.03 117.50 119.34 1,738,312 +0.33(+0.28%)
Dec 01, 2022 120.18 120.80 117.75 119.01 1,848,054 -0.43(-0.36%)
Nov 30, 2022 117.34 119.69 116.42 119.44 2,502,808 +1.98(+1.69%)
Nov 29, 2022 116.12 117.67 115.53 117.46 1,765,207 +1.70(+1.47%)
Nov 28, 2022 119.80 120.11 115.50 115.76 1,735,847 -4.94(-4.09%)
Nov 25, 2022 119.97 120.70 119.71 120.70 548,244 +1.09(+0.91%)
Nov 23, 2022 119.00 120.18 118.39 119.61 1,116,072 +0.23(+0.19%)
Nov 22, 2022 117.93 119.66 117.47 119.38 1,541,617 +2.20(+1.88%)
Nov 21, 2022 117.14 118.14 116.06 117.18 1,315,191 -0.72(-0.61%)
Nov 18, 2022 118.00 118.48 116.75 117.90 1,507,930 +2.11(+1.82%)
Nov 17, 2022 113.98 115.87 113.46 115.79 1,817,471 +0.20(+0.17%)
Nov 16, 2022 118.99 119.06 115.52 115.59 1,831,903 -4.57(-3.80%)
Nov 15, 2022 119.51 120.93 118.46 120.16 1,692,273 +2.63(+2.24%)
Nov 14, 2022 118.95 119.57 117.51 117.53 1,551,046 -2.67(-2.22%)
Nov 11, 2022 120.11 121.98 119.93 120.20 1,999,003 +0.16(+0.13%)
Nov 10, 2022 117.73 121.28 117.47 120.04 2,990,858 +7.12(+6.31%)
Nov 09, 2022 114.60 116.06 112.56 112.92 1,739,665 -2.50(-2.17%)
Nov 08, 2022 116.86 117.47 114.64 115.42 1,848,614 -1.45(-1.24%)
Nov 07, 2022 116.50 117.15 114.77 116.87 1,522,115 +1.30(+1.12%)
Nov 04, 2022 114.15 115.81 112.62 115.57 1,588,753 +2.99(+2.66%)
Nov 03, 2022 110.19 113.40 108.81 112.58 1,562,868 +0.97(+0.87%)
Nov 02, 2022 113.42 115.35 111.48 111.61 3,162,076 -2.23(-1.96%)
Nov 01, 2022 110.00 114.52 109.46 113.84 2,451,075 +4.86(+4.46%)
Oct 31, 2022 107.86 109.56 107.37 108.98 2,144,084 +0.02(+0.02%)
Oct 28, 2022 105.94 109.11 105.56 108.96 1,454,026 +2.57(+2.42%)
Oct 27, 2022 106.90 107.72 106.19 106.39 1,463,902 +0.86(+0.81%)
Oct 26, 2022 105.74 106.70 105.12 105.53 1,650,377 -0.31(-0.29%)
Oct 25, 2022 102.76 106.27 102.55 105.84 2,379,066 +3.45(+3.37%)
Oct 24, 2022 101.56 102.86 100.03 102.39 1,470,406 +1.35(+1.34%)
Oct 21, 2022 98.12 101.07 97.28 101.04 2,364,824 +2.73(+2.78%)
Oct 20, 2022 98.84 100.94 98.20 98.31 2,096,559 +0.28(+0.29%)
Oct 19, 2022 97.89 99.65 97.25 98.03 2,128,007 -0.63(-0.64%)
Oct 18, 2022 100.15 101.07 97.33 98.66 2,307,565 -0.49(-0.49%)
Oct 17, 2022 98.00 99.93 97.60 99.15 3,177,849 +3.29(+3.43%)
Oct 14, 2022 97.02 97.99 95.14 95.86 2,161,976 +0.03(+0.03%)
Oct 13, 2022 91.82 96.63 90.77 95.83 1,788,269 +2.15(+2.30%)
Oct 12, 2022 94.52 94.75 92.79 93.68 1,912,241 -1.14(-1.20%)
Oct 11, 2022 92.72 95.94 91.33 94.82 2,182,632 +2.29(+2.47%)
Oct 10, 2022 93.44 94.01 92.09 92.53 1,425,752 -0.01(-0.01%)
Oct 07, 2022 93.48 94.31 92.03 92.54 1,811,796 -2.14(-2.26%)
Oct 06, 2022 95.23 96.35 94.16 94.68 1,596,133 -1.09(-1.14%)
Oct 05, 2022 93.27 96.18 91.83 95.77 2,246,392 -0.10(-0.10%)
Oct 04, 2022 92.33 95.93 92.33 95.87 2,519,904 +4.89(+5.37%)
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.