Simon Property Group (NY: SPG )

117.12 USD +2.55 (+2.23%)
Official Closing Price Updated: 7:51 PM EDT, Apr 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 16, 2021 116.51 118.50 115.93 117.12 3,249,400 +2.55(+2.23%)
Apr 15, 2021 115.00 115.56 113.62 114.57 2,314,139 +0.81(+0.71%)
Apr 14, 2021 113.71 115.75 113.56 113.76 2,656,701 +0.38(+0.34%)
Apr 13, 2021 113.70 114.10 111.30 113.38 3,680,634 -1.36(-1.19%)
Apr 12, 2021 116.41 116.87 113.44 114.74 2,994,156 -1.17(-1.01%)
Apr 09, 2021 114.69 116.21 114.04 115.91 1,669,900 +1.58(+1.38%)
Apr 08, 2021 115.06 115.64 113.61 114.33 2,360,163 -2.68(-2.29%)
Apr 07, 2021 117.05 117.71 115.12 117.01 2,530,685 +0.52(+0.45%)
Apr 06, 2021 114.73 116.86 114.51 116.49 2,498,304 +1.44(+1.25%)
Apr 05, 2021 116.00 116.00 113.27 115.05 2,911,629 -0.15(-0.13%)
Apr 01, 2021 114.99 115.35 112.63 115.20 2,858,600 +1.43(+1.26%)
Mar 31, 2021 114.61 115.65 113.47 113.77 2,507,135 -1.62(-1.40%)
Mar 30, 2021 113.98 116.45 113.70 115.39 2,086,249 +1.58(+1.39%)
Mar 29, 2021 114.41 115.24 110.96 113.81 3,331,245 -0.86(-0.75%)
Mar 26, 2021 114.70 116.66 112.21 114.67 2,674,100 +1.03(+0.91%)
Mar 25, 2021 107.81 114.15 106.68 113.64 3,851,762 +4.24(+3.88%)
Mar 24, 2021 111.12 114.28 109.39 109.40 3,426,699 -1.01(-0.91%)
Mar 23, 2021 114.66 114.96 109.52 110.41 3,681,512 -4.84(-4.20%)
Mar 22, 2021 116.51 116.88 113.84 115.25 2,724,005 -1.44(-1.23%)
Mar 19, 2021 117.21 118.46 114.11 116.69 4,471,100 -0.13(-0.11%)
Mar 18, 2021 117.64 120.82 115.63 116.82 6,072,506 -1.42(-1.20%)
Mar 17, 2021 116.82 118.66 116.46 118.24 2,231,884 +1.05(+0.90%)
Mar 16, 2021 121.00 121.11 116.75 117.19 3,632,742 -3.82(-3.16%)
Mar 15, 2021 118.15 121.92 116.85 121.01 3,816,640 +3.16(+2.68%)
Mar 12, 2021 115.75 118.03 115.60 117.85 2,619,800 +2.01(+1.74%)
Mar 11, 2021 114.46 117.02 113.27 115.84 5,175,524 +1.53(+1.34%)
Mar 10, 2021 111.61 114.93 110.69 114.31 2,987,809 +3.31(+2.98%)
Mar 09, 2021 112.20 112.75 108.71 111.00 2,862,428 -0.70(-0.63%)
Mar 08, 2021 112.39 114.97 111.17 111.70 3,383,847 +0.53(+0.48%)
Mar 05, 2021 111.56 112.29 104.12 111.17 4,576,600 +1.06(+0.96%)
Mar 04, 2021 114.03 115.16 106.75 110.11 5,015,240 -3.88(-3.40%)
Mar 03, 2021 112.10 115.72 112.05 113.99 4,270,920 +2.31(+2.07%)
Mar 02, 2021 113.84 114.11 111.34 111.68 3,369,733 -2.24(-1.97%)
Mar 01, 2021 116.20 117.85 113.84 113.92 3,604,646 +1.00(+0.89%)
Feb 26, 2021 113.87 116.46 111.26 112.92 3,964,300 -1.90(-1.65%)
Feb 25, 2021 119.85 121.31 113.65 114.82 4,922,934 -4.18(-3.51%)
Feb 24, 2021 115.04 121.13 114.50 119.00 4,696,264 +3.88(+3.37%)
Feb 23, 2021 115.60 115.93 110.06 115.12 4,165,036 +2.35(+2.08%)
Feb 22, 2021 108.93 115.33 108.93 112.77 4,250,707 +3.34(+3.05%)
Feb 19, 2021 107.42 109.93 106.70 109.43 3,073,300 +2.91(+2.73%)
Feb 18, 2021 107.39 108.64 105.72 106.52 3,314,273 -1.71(-1.58%)
Feb 17, 2021 109.50 110.49 107.10 108.23 2,753,641 -1.75(-1.59%)
Feb 16, 2021 109.83 111.42 108.63 109.98 3,718,798 +0.72(+0.66%)
Feb 12, 2021 108.53 110.64 107.71 109.26 2,264,300 -0.01(-0.01%)
Feb 11, 2021 108.15 111.42 107.25 109.27 4,692,376 +3.05(+2.87%)
Feb 10, 2021 104.39 108.65 103.10 106.22 4,312,808 +3.67(+3.58%)
Feb 09, 2021 102.50 105.01 101.35 102.55 5,989,532 +3.61(+3.65%)
Feb 08, 2021 97.60 99.47 96.66 98.94 4,447,921 +2.19(+2.26%)
Feb 05, 2021 96.41 97.90 95.92 96.75 2,547,600 +1.59(+1.67%)
Feb 04, 2021 93.38 96.24 93.38 95.16 2,788,929 +1.78(+1.91%)
Feb 03, 2021 92.36 93.75 91.02 93.38 2,983,889 +0.92(+1.00%)
Feb 02, 2021 94.11 94.11 91.36 92.46 2,984,715 -0.48(-0.52%)
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.