Simon Property Group (NY: SPG )

155.43 +1.10 (+0.71%)
Streaming Delayed Price Updated: 2:16 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2004 24.71 24.96 24.33 24.48 2,409,771 -0.18(-0.72%)
Apr 29, 2004 25.36 25.57 24.44 24.66 1,871,619 -0.71(-2.78%)
Apr 28, 2004 25.59 25.67 25.29 25.37 1,152,901 -0.22(-0.85%)
Apr 27, 2004 25.32 25.66 25.29 25.59 1,585,510 +0.32(+1.27%)
Apr 26, 2004 25.12 25.59 25.00 25.27 1,239,738 +0.16(+0.63%)
Apr 23, 2004 25.41 25.41 24.84 25.11 1,913,757 -0.03(-0.10%)
Apr 22, 2004 24.86 25.35 24.73 25.13 2,139,612 +0.21(+0.84%)
Apr 21, 2004 24.96 25.06 24.71 24.93 2,727,385 +0.04(+0.16%)
Apr 20, 2004 25.87 25.93 24.88 24.88 2,134,492 -0.99(-3.83%)
Apr 19, 2004 25.72 26.02 25.29 25.87 1,954,911 +0.01(+0.04%)
Apr 16, 2004 25.65 26.09 25.55 25.86 2,366,254 +0.35(+1.35%)
Apr 15, 2004 25.03 25.52 24.86 25.52 2,888,653 +0.61(+2.47%)
Apr 14, 2004 24.64 25.27 24.50 24.90 4,092,948 +0.01(+0.02%)
Apr 13, 2004 24.99 25.43 24.22 24.90 8,374,733 -0.31(-1.23%)
Apr 12, 2004 26.53 26.53 24.48 25.21 10,230,599 -1.66(-6.16%)
Apr 08, 2004 27.40 27.52 26.79 26.87 2,192,974 -0.56(-2.04%)
Apr 07, 2004 27.22 28.03 26.79 27.42 5,892,105 +0.33(+1.22%)
Apr 06, 2004 28.13 28.29 27.09 27.09 5,130,855 -1.25(-4.42%)
Apr 05, 2004 29.36 29.36 28.16 28.35 3,530,773 -1.01(-3.43%)
Apr 02, 2004 29.88 29.88 29.35 29.35 1,875,163 -0.52(-1.75%)
Apr 01, 2004 29.66 29.88 29.54 29.88 2,323,525 +0.20(+0.67%)
Mar 31, 2004 29.61 29.77 29.37 29.68 2,332,189 +0.10(+0.33%)
Mar 30, 2004 29.17 29.67 29.03 29.58 1,332,285 +0.42(+1.45%)
Mar 29, 2004 29.02 29.29 29.02 29.16 1,571,530 +0.16(+0.56%)
Mar 26, 2004 29.10 29.21 28.94 29.00 1,636,313 -0.34(-1.14%)
Mar 25, 2004 29.02 29.41 29.02 29.33 1,812,940 +0.34(+1.16%)
Mar 24, 2004 29.28 29.33 28.95 29.00 1,430,346 -0.28(-0.95%)
Mar 23, 2004 29.14 29.29 28.94 29.28 1,452,203 +0.25(+0.87%)
Mar 22, 2004 28.84 29.09 28.68 29.02 1,415,381 +0.11(+0.39%)
Mar 19, 2004 28.89 29.07 28.78 28.91 1,371,076 -0.04(-0.12%)
Mar 18, 2004 28.63 28.95 28.58 28.95 1,345,872 +0.26(+0.92%)
Mar 17, 2004 28.35 28.71 28.27 28.68 2,580,688 +0.37(+1.31%)
Mar 16, 2004 28.23 28.38 28.05 28.31 1,645,961 +0.21(+0.76%)
Mar 15, 2004 28.11 28.20 27.86 28.10 1,127,106 -0.01(-0.04%)
Mar 12, 2004 27.87 28.11 27.79 28.11 1,281,483 +0.30(+1.08%)
Mar 11, 2004 28.07 28.21 27.81 27.81 1,278,135 -0.27(-0.98%)
Mar 10, 2004 28.58 28.64 28.01 28.08 1,410,261 -0.57(-1.98%)
Mar 09, 2004 28.56 28.68 28.44 28.65 676,775 +0.11(+0.39%)
Mar 08, 2004 28.59 28.68 28.37 28.54 856,947 -0.05(-0.16%)
Mar 05, 2004 28.19 28.59 28.12 28.59 1,182,831 +0.38(+1.33%)
Mar 04, 2004 28.16 28.21 27.97 28.21 862,067 +0.08(+0.27%)
Mar 03, 2004 28.28 28.28 27.98 28.13 1,305,506 +0.04(+0.13%)
Mar 02, 2004 27.81 28.10 27.80 28.10 1,100,917 +0.29(+1.06%)
Mar 01, 2004 27.73 27.88 27.71 27.80 1,378,165 +0.13(+0.48%)
Feb 27, 2004 27.44 27.67 27.37 27.67 1,121,002 +0.23(+0.85%)
Feb 26, 2004 27.27 27.46 27.12 27.44 1,286,996 +0.14(+0.52%)
Feb 25, 2004 27.12 27.30 27.00 27.30 1,088,315 +0.30(+1.11%)
Feb 24, 2004 27.13 27.21 26.82 27.00 1,574,483 -0.14(-0.51%)
Feb 23, 2004 27.16 27.23 26.89 27.13 1,085,952 -0.01(-0.04%)
Feb 20, 2004 27.25 27.25 26.99 27.14 735,848 -0.06(-0.22%)
Feb 19, 2004 27.13 27.23 27.01 27.21 1,017,625 +0.14(+0.51%)
Feb 18, 2004 27.37 27.40 27.06 27.07 1,297,432 -0.25(-0.91%)
Feb 17, 2004 27.31 27.35 27.18 27.32 916,217 +0.19(+0.69%)
Feb 13, 2004 27.34 27.53 26.96 27.13 1,133,604 -0.21(-0.78%)
Feb 12, 2004 27.83 27.86 26.87 27.34 2,495,623 -0.84(-2.99%)
Feb 11, 2004 27.89 28.28 27.57 28.19 2,000,397 +0.36(+1.28%)
Feb 10, 2004 27.40 27.83 27.28 27.83 1,963,772 +0.56(+2.05%)
Feb 09, 2004 27.33 27.33 27.10 27.27 1,176,136 -0.06(-0.22%)
Feb 06, 2004 26.66 27.35 26.28 27.33 2,015,756 +0.74(+2.79%)
Feb 05, 2004 26.41 26.63 26.15 26.59 1,439,994 +0.18(+0.69%)
Feb 04, 2004 26.71 26.88 26.11 26.41 2,689,382 -0.37(-1.37%)
Feb 03, 2004 26.99 27.25 26.74 26.77 2,534,020 -0.22(-0.81%)
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.