Simon Property Group (NY: SPG )

175.69 +4.01 (+2.34%)
Streaming Delayed Price Updated: 12:02 PM EDT, Oct 15, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 14, 2024 170.31 172.28 169.50 171.68 888,853 +0.90(+0.53%)
Oct 11, 2024 168.94 171.51 168.85 170.78 1,135,444 +2.95(+1.76%)
Oct 10, 2024 168.21 169.22 167.07 167.83 741,911 -1.40(-0.83%)
Oct 09, 2024 166.81 169.47 166.15 169.23 805,323 +2.00(+1.20%)
Oct 08, 2024 168.32 168.97 166.42 167.23 1,087,468 -0.27(-0.16%)
Oct 07, 2024 168.49 168.69 166.70 167.50 1,069,363 -2.08(-1.23%)
Oct 04, 2024 168.35 169.73 167.07 169.58 1,211,069 +1.23(+0.73%)
Oct 03, 2024 168.20 168.46 166.65 168.35 1,126,721 -0.19(-0.11%)
Oct 02, 2024 168.51 169.74 167.50 168.54 1,321,489 -1.01(-0.60%)
Oct 01, 2024 169.00 169.76 166.32 169.55 1,327,098 +0.53(+0.31%)
Sep 30, 2024 167.08 169.08 166.13 169.02 1,599,490 +1.31(+0.78%)
Sep 27, 2024 167.43 168.73 166.41 167.71 1,397,170 +1.30(+0.78%)
Sep 26, 2024 169.39 169.39 165.88 166.41 1,085,354 -2.69(-1.59%)
Sep 25, 2024 170.23 170.68 168.10 169.10 1,349,419 -1.01(-0.59%)
Sep 24, 2024 167.89 170.87 167.25 170.11 1,546,762 +1.96(+1.17%)
Sep 23, 2024 166.00 168.30 166.00 168.15 2,274,364 +1.60(+0.96%)
Sep 20, 2024 166.42 167.63 165.54 166.55 6,736,236 -0.51(-0.31%)
Sep 19, 2024 166.57 167.42 164.34 167.06 1,599,361 +2.71(+1.65%)
Sep 18, 2024 164.92 166.56 163.50 164.35 1,787,377 +0.00(+0.00%)
Sep 17, 2024 164.92 166.31 163.92 164.35 1,288,232 -0.55(-0.33%)
Sep 16, 2024 165.90 166.80 164.30 164.90 1,794,043 +0.88(+0.54%)
Sep 13, 2024 164.75 165.85 162.61 164.02 2,512,409 +0.28(+0.17%)
Sep 12, 2024 162.00 164.58 161.42 163.74 1,356,209 +0.36(+0.22%)
Sep 11, 2024 162.40 164.16 160.07 163.38 1,566,593 -0.58(-0.35%)
Sep 10, 2024 162.80 164.11 161.13 163.96 1,154,995 +2.03(+1.25%)
Sep 09, 2024 162.09 162.41 159.47 161.93 1,406,584 -0.52(-0.32%)
Sep 06, 2024 162.52 163.26 160.33 162.45 1,461,903 +0.32(+0.19%)
Sep 05, 2024 164.56 164.82 161.83 162.13 1,026,314 -0.89(-0.55%)
Sep 04, 2024 161.96 164.37 161.69 163.02 1,274,293 +1.15(+0.71%)
Sep 03, 2024 162.01 163.72 160.92 161.88 1,890,797 -3.39(-2.05%)
Aug 30, 2024 164.47 165.41 162.92 165.26 1,769,266 +1.83(+1.12%)
Aug 29, 2024 165.91 166.23 162.85 163.44 1,312,320 -2.18(-1.32%)
Aug 28, 2024 165.95 166.69 163.86 165.62 921,391 -0.34(-0.20%)
Aug 27, 2024 164.24 167.08 163.93 165.96 1,421,925 +0.68(+0.41%)
Aug 26, 2024 165.41 166.00 164.38 165.27 1,188,143 +0.85(+0.52%)
Aug 23, 2024 160.62 164.88 160.41 164.43 1,342,641 +4.24(+2.64%)
Aug 22, 2024 159.38 160.44 158.79 160.19 892,130 +1.06(+0.66%)
Aug 21, 2024 157.62 159.15 157.01 159.13 893,618 +1.72(+1.09%)
Aug 20, 2024 158.01 158.35 156.37 157.41 921,738 -0.48(-0.31%)
Aug 19, 2024 155.38 157.94 154.99 157.90 980,747 +3.15(+2.04%)
Aug 16, 2024 156.07 157.20 153.92 154.75 1,440,583 -1.15(-0.74%)
Aug 15, 2024 156.03 159.29 155.54 155.89 1,876,961 +1.03(+0.66%)
Aug 14, 2024 153.87 155.81 153.46 154.87 972,364 +0.89(+0.58%)
Aug 13, 2024 152.41 154.17 150.91 153.98 1,303,591 +2.78(+1.84%)
Aug 12, 2024 155.63 157.69 149.88 151.19 2,061,402 -5.50(-3.51%)
Aug 09, 2024 153.41 157.74 152.77 156.69 1,496,326 +3.47(+2.26%)
Aug 08, 2024 151.46 153.56 151.15 153.23 1,001,252 +2.21(+1.46%)
Aug 07, 2024 154.94 154.94 150.73 151.01 1,588,591 -2.59(-1.68%)
Aug 06, 2024 148.24 154.47 145.31 153.60 1,606,318 +7.40(+5.06%)
Aug 05, 2024 146.77 149.91 143.92 146.21 2,075,236 -2.98(-2.00%)
Aug 02, 2024 150.11 151.13 147.72 149.19 1,453,397 -2.34(-1.54%)
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.