Simon Property Group (NY: SPG )

156.31 +1.97 (+1.28%)
Streaming Delayed Price Updated: 10:32 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2015 116.43 117.02 115.33 115.93 3,343,833 -1.03(-0.88%)
Apr 29, 2015 118.74 119.87 116.65 116.96 2,941,597 -3.29(-2.74%)
Apr 28, 2015 120.79 121.03 119.77 120.25 1,565,256 -1.04(-0.86%)
Apr 27, 2015 121.20 121.77 120.76 121.29 1,544,280 +0.75(+0.62%)
Apr 24, 2015 120.84 121.98 120.35 120.55 1,394,130 -0.22(-0.18%)
Apr 23, 2015 120.79 121.45 120.24 120.77 1,733,512 -0.03(-0.03%)
Apr 22, 2015 120.62 121.72 120.53 120.80 1,183,274 +0.18(+0.15%)
Apr 21, 2015 120.41 121.96 120.41 120.62 1,336,619 +0.15(+0.12%)
Apr 20, 2015 120.38 121.24 119.95 120.48 1,641,326 +0.22(+0.18%)
Apr 17, 2015 120.99 121.67 119.87 120.26 1,824,000 -1.18(-0.97%)
Apr 16, 2015 120.77 122.18 120.35 121.43 1,442,420 +0.04(+0.03%)
Apr 15, 2015 122.32 122.76 121.22 121.39 1,728,596 -0.88(-0.72%)
Apr 14, 2015 122.12 122.94 121.89 122.28 2,362,028 +0.70(+0.57%)
Apr 13, 2015 122.42 122.63 121.58 121.58 2,147,721 -0.60(-0.49%)
Apr 10, 2015 123.92 124.41 121.95 122.18 2,980,482 -1.19(-0.96%)
Apr 09, 2015 125.76 125.76 122.96 123.37 2,744,795 -2.77(-2.19%)
Apr 08, 2015 126.56 127.28 125.89 126.14 1,942,266 -0.53(-0.42%)
Apr 07, 2015 127.92 128.31 126.67 126.67 1,545,382 -1.60(-1.25%)
Apr 06, 2015 127.68 129.21 127.42 128.27 1,770,211 +0.92(+0.72%)
Apr 02, 2015 127.76 127.35 127.35 127.35 2,614,949 +0.88(+0.69%)
Apr 01, 2015 125.09 126.85 123.93 126.47 3,772,077 +1.50(+1.20%)
Mar 31, 2015 125.52 126.42 124.55 124.97 2,931,511 -0.85(-0.67%)
Mar 30, 2015 124.44 126.14 123.97 125.82 1,873,691 +1.73(+1.39%)
Mar 27, 2015 122.89 124.55 122.65 124.09 2,293,611 +1.03(+0.84%)
Mar 26, 2015 123.09 123.91 122.41 123.06 2,822,746 -0.96(-0.77%)
Mar 25, 2015 126.07 126.43 123.38 124.02 2,981,288 -1.71(-1.36%)
Mar 24, 2015 126.15 126.66 125.41 125.73 3,086,225 -0.45(-0.36%)
Mar 23, 2015 126.05 127.18 125.09 126.19 3,288,859 +0.13(+0.10%)
Mar 20, 2015 123.98 126.20 123.31 126.06 4,532,037 +3.35(+2.73%)
Mar 19, 2015 121.91 123.06 121.68 122.71 3,458,718 +0.38(+0.31%)
Mar 18, 2015 118.81 122.46 118.38 122.33 2,855,468 +3.43(+2.88%)
Mar 17, 2015 118.92 119.68 118.37 118.90 2,505,263 -0.60(-0.50%)
Mar 16, 2015 118.27 120.07 117.77 119.50 2,473,686 +1.97(+1.68%)
Mar 13, 2015 117.12 118.18 116.46 117.52 3,448,804 +0.24(+0.21%)
Mar 12, 2015 115.08 117.29 115.08 117.28 2,859,921 +2.72(+2.37%)
Mar 11, 2015 114.78 115.37 114.24 114.57 2,254,941 -0.36(-0.32%)
Mar 10, 2015 115.00 116.04 114.43 114.93 4,007,122 -0.33(-0.29%)
Mar 09, 2015 116.14 117.04 115.17 115.26 3,534,671 -0.09(-0.08%)
Mar 06, 2015 117.51 117.51 115.06 115.35 3,533,336 -4.19(-3.50%)
Mar 05, 2015 120.17 120.99 119.45 119.54 2,227,320 -0.27(-0.23%)
Mar 04, 2015 121.05 121.29 119.56 119.81 1,592,742 -1.31(-1.08%)
Mar 03, 2015 120.92 121.43 120.17 121.12 1,704,253 -0.27(-0.23%)
Mar 02, 2015 121.68 123.24 121.07 121.39 2,001,767 -0.20(-0.17%)
Feb 27, 2015 120.02 122.30 119.32 121.60 3,279,800 +2.06(+1.72%)
Feb 26, 2015 121.39 121.67 119.54 119.54 2,241,080 -2.13(-1.75%)
Feb 25, 2015 121.45 122.97 121.24 121.68 1,370,170 +0.27(+0.22%)
Feb 24, 2015 123.19 123.39 121.09 121.41 2,140,326 -2.27(-1.83%)
Feb 23, 2015 122.77 123.82 122.45 123.68 1,183,208 +1.15(+0.94%)
Feb 20, 2015 120.94 122.78 120.86 122.53 2,090,419 +1.28(+1.05%)
Feb 19, 2015 123.48 123.78 120.95 121.25 1,828,490 -2.86(-2.30%)
Feb 18, 2015 123.21 124.31 121.86 124.10 1,463,196 +0.94(+0.76%)
Feb 17, 2015 123.24 124.98 122.82 123.17 1,576,014 -0.19(-0.15%)
Feb 13, 2015 123.83 123.36 123.36 123.36 1,590,667 -1.03(-0.83%)
Feb 12, 2015 123.23 124.52 122.58 124.39 1,938,384 +1.47(+1.20%)
Feb 11, 2015 124.03 124.47 122.02 122.92 2,005,913 -0.59(-0.48%)
Feb 10, 2015 123.67 123.98 121.86 123.51 2,987,852 +0.41(+0.33%)
Feb 09, 2015 124.07 124.60 122.89 123.10 1,355,344 -0.61(-0.50%)
Feb 06, 2015 127.95 128.33 122.85 123.72 3,700,840 -5.16(-4.01%)
Feb 05, 2015 128.22 129.06 127.42 128.88 1,664,098 +0.88(+0.69%)
Feb 04, 2015 126.90 128.65 125.88 128.00 2,706,113 +1.10(+0.87%)
Feb 03, 2015 126.93 126.93 124.94 126.90 3,341,196 +0.43(+0.34%)
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.