Simon Property Group (NY: SPG )

164.35 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2007 56.75 57.03 55.58 55.59 3,023,629 -0.88(-1.55%)
Apr 27, 2007 55.87 56.66 55.72 56.47 2,076,471 +0.61(+1.09%)
Apr 26, 2007 55.77 56.33 55.37 55.87 1,690,445 +0.07(+0.12%)
Apr 25, 2007 56.16 56.66 55.19 55.80 2,828,225 -0.02(-0.03%)
Apr 24, 2007 56.48 56.79 55.60 55.82 1,942,153 -0.54(-0.96%)
Apr 23, 2007 55.18 56.48 55.18 56.36 2,422,135 +1.18(+2.13%)
Apr 20, 2007 55.41 55.64 54.93 55.18 2,635,843 +0.54(+1.00%)
Apr 19, 2007 54.91 54.91 54.27 54.64 2,702,573 -0.27(-0.50%)
Apr 18, 2007 55.24 55.26 54.84 54.91 2,466,095 -0.33(-0.59%)
Apr 17, 2007 54.35 55.24 54.09 55.24 2,470,242 +1.07(+1.97%)
Apr 16, 2007 54.57 54.74 54.05 54.17 2,434,162 -0.37(-0.68%)
Apr 13, 2007 53.63 54.64 53.20 54.54 1,870,980 +0.91(+1.70%)
Apr 12, 2007 53.55 53.85 53.28 53.63 1,939,520 -0.35(-0.65%)
Apr 11, 2007 54.48 55.38 53.54 53.98 3,059,618 -1.24(-2.24%)
Apr 10, 2007 55.22 55.83 54.81 55.22 1,861,649 +0.23(+0.42%)
Apr 09, 2007 54.82 55.16 54.64 54.99 1,340,354 +0.19(+0.34%)
Apr 05, 2007 54.57 55.01 54.54 54.80 1,621,945 +0.23(+0.42%)
Apr 04, 2007 55.40 55.44 54.13 54.57 2,831,250 -0.75(-1.35%)
Apr 03, 2007 54.93 55.42 54.60 55.32 2,916,681 +1.02(+1.87%)
Apr 02, 2007 53.65 54.52 53.45 54.30 2,611,452 +0.65(+1.21%)
Mar 30, 2007 52.89 53.75 52.39 53.65 3,580,430 +0.99(+1.88%)
Mar 29, 2007 52.98 53.37 52.38 52.66 2,645,458 +0.16(+0.31%)
Mar 28, 2007 52.71 53.07 51.90 52.50 2,954,835 -0.53(-0.99%)
Mar 27, 2007 53.85 53.85 52.81 53.02 2,257,286 -0.92(-1.71%)
Mar 26, 2007 55.17 55.23 53.79 53.95 2,411,352 -1.30(-2.35%)
Mar 23, 2007 54.91 55.91 54.67 55.24 2,773,781 +0.34(+0.61%)
Mar 22, 2007 54.93 55.32 54.51 54.91 1,872,639 +0.02(+0.03%)
Mar 21, 2007 53.82 54.97 53.25 54.89 2,402,643 +1.04(+1.93%)
Mar 20, 2007 53.70 54.22 53.29 53.84 2,266,617 +0.14(+0.26%)
Mar 19, 2007 53.34 53.81 53.02 53.70 1,765,643 +0.90(+1.71%)
Mar 16, 2007 53.60 54.04 52.73 52.80 3,355,448 -0.72(-1.34%)
Mar 15, 2007 52.88 53.69 52.78 53.52 2,043,916 +0.64(+1.21%)
Mar 14, 2007 53.26 53.45 51.58 52.88 4,564,753 -0.09(-0.17%)
Mar 13, 2007 54.73 54.53 52.88 52.97 3,778,871 -1.76(-3.22%)
Mar 12, 2007 53.91 55.04 53.62 54.73 3,951,806 +1.23(+2.31%)
Mar 09, 2007 53.58 53.80 52.96 53.50 2,466,302 +0.61(+1.15%)
Mar 08, 2007 52.33 53.24 52.33 52.89 3,131,917 +1.13(+2.18%)
Mar 07, 2007 52.50 52.93 51.70 51.76 3,879,024 -0.84(-1.60%)
Mar 06, 2007 51.12 52.82 51.12 52.60 4,589,843 +2.37(+4.72%)
Mar 05, 2007 51.72 52.32 50.23 50.23 4,601,248 -2.22(-4.23%)
Mar 02, 2007 53.29 53.74 52.45 52.45 3,882,342 -1.50(-2.79%)
Mar 01, 2007 53.55 54.79 52.16 53.95 3,974,584 -0.42(-0.77%)
Feb 28, 2007 54.23 54.81 53.73 54.37 4,065,853 +0.61(+1.14%)
Feb 27, 2007 55.76 55.76 53.49 53.76 4,061,498 -2.00(-3.59%)
Feb 26, 2007 56.76 57.10 54.98 55.76 3,869,459 -0.87(-1.54%)
Feb 23, 2007 57.43 57.49 56.53 56.63 2,806,160 -0.86(-1.50%)
Feb 22, 2007 58.02 58.11 57.35 57.50 2,304,771 -0.29(-0.50%)
Feb 21, 2007 57.44 57.82 56.93 57.78 2,830,420 +0.26(+0.45%)
Feb 20, 2007 56.96 57.71 53.34 57.52 2,987,390 +0.50(+0.88%)
Feb 16, 2007 57.08 57.09 56.18 57.02 3,203,041 -0.08(-0.14%)
Feb 15, 2007 56.78 57.43 56.57 57.10 2,992,781 +0.32(+0.57%)
Feb 14, 2007 56.23 57.25 55.77 56.78 3,947,844 -0.13(-0.23%)
Feb 13, 2007 54.74 56.93 54.54 56.91 5,354,136 +1.49(+2.69%)
Feb 12, 2007 56.49 56.59 55.26 55.42 5,445,309 -1.60(-2.80%)
Feb 09, 2007 58.47 58.65 55.75 57.01 9,154,597 -1.43(-2.44%)
Feb 08, 2007 59.08 59.53 58.16 58.44 5,294,649 -1.25(-2.10%)
Feb 07, 2007 57.34 59.78 56.86 59.69 6,345,741 +2.36(+4.11%)
Feb 06, 2007 56.40 57.34 56.18 57.34 3,969,432 +1.26(+2.25%)
Feb 05, 2007 55.41 56.12 55.26 56.07 1,994,980 +0.63(+1.14%)
Feb 02, 2007 54.93 55.44 54.67 55.44 1,850,867 +0.33(+0.60%)
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.