Simon Property Group (NY: SPG )

142.25 +0.89 (+0.63%)
Streaming Delayed Price Updated: 12:46 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2002 17.32 17.55 17.21 17.32 1,178,824 -0.04(-0.21%)
Dec 30, 2002 17.16 17.35 17.06 17.35 1,021,018 +0.22(+1.31%)
Dec 27, 2002 17.09 17.21 17.04 17.13 484,240 -0.02(-0.09%)
Dec 26, 2002 17.20 17.35 17.10 17.14 1,288,816 -0.06(-0.35%)
Dec 24, 2002 17.13 17.25 17.13 17.20 252,844 +0.06(+0.33%)
Dec 23, 2002 17.05 17.15 16.97 17.15 943,689 +0.13(+0.75%)
Dec 20, 2002 17.13 17.13 17.02 17.02 1,500,930 +0.02(+0.12%)
Dec 19, 2002 16.98 17.13 16.93 17.00 969,269 +0.02(+0.12%)
Dec 18, 2002 17.08 17.08 16.92 16.98 1,230,770 -0.09(-0.51%)
Dec 17, 2002 17.09 17.22 16.99 17.07 1,192,204 -0.09(-0.53%)
Dec 16, 2002 17.08 17.20 16.95 17.16 1,635,715 +0.11(+0.63%)
Dec 13, 2002 16.95 17.16 16.91 17.05 5,169,434 +0.06(+0.36%)
Dec 12, 2002 16.90 17.05 16.82 16.99 4,730,056 +0.03(+0.15%)
Dec 11, 2002 17.19 17.24 16.96 16.96 1,184,530 -0.30(-1.77%)
Dec 10, 2002 17.20 17.28 17.12 17.27 1,583,572 +0.09(+0.53%)
Dec 09, 2002 16.95 17.24 16.92 17.18 1,177,644 +0.12(+0.72%)
Dec 06, 2002 17.13 17.25 17.00 17.06 1,096,576 -0.14(-0.80%)
Dec 05, 2002 17.00 17.24 16.97 17.19 1,720,127 +0.14(+0.83%)
Dec 04, 2002 17.09 17.13 16.96 17.05 1,768,729 -0.08(-0.44%)
Dec 03, 2002 17.14 17.23 17.05 17.13 1,581,998 -0.14(-0.82%)
Dec 02, 2002 17.26 17.28 17.04 17.27 1,686,284 +0.13(+0.77%)
Nov 29, 2002 17.13 17.19 17.08 17.14 547,009 +0.01(+0.06%)
Nov 27, 2002 17.30 17.33 17.06 17.13 1,232,148 -0.05(-0.30%)
Nov 26, 2002 17.28 17.44 17.15 17.18 1,605,610 -0.13(-0.73%)
Nov 25, 2002 17.36 17.41 17.00 17.30 1,774,435 +0.00(+0.00%)
Nov 22, 2002 17.04 17.30 16.98 17.30 2,610,690 +0.20(+1.19%)
Nov 21, 2002 17.15 17.15 16.98 17.10 1,969,823 -0.04(-0.21%)
Nov 20, 2002 17.20 17.23 17.03 17.14 2,084,341 +0.03(+0.18%)
Nov 19, 2002 16.97 17.15 16.97 17.11 1,630,402 +0.02(+0.09%)
Nov 18, 2002 17.18 17.21 17.03 17.09 1,308,493 -0.01(-0.03%)
Nov 15, 2002 17.08 17.21 17.06 17.10 1,777,189 -0.07(-0.38%)
Nov 14, 2002 16.82 17.20 16.77 17.16 3,037,279 +0.34(+2.02%)
Nov 13, 2002 17.25 17.38 16.77 16.82 3,147,861 -0.71(-4.06%)
Nov 12, 2002 17.38 17.69 17.38 17.53 1,854,715 +0.15(+0.88%)
Nov 11, 2002 17.43 17.57 17.26 17.38 948,215 -0.06(-0.35%)
Nov 08, 2002 17.47 17.53 17.32 17.44 657,985 -0.03(-0.15%)
Nov 07, 2002 17.57 17.61 17.43 17.47 1,071,587 -0.16(-0.89%)
Nov 06, 2002 17.54 17.71 17.51 17.62 1,142,816 +0.09(+0.52%)
Nov 05, 2002 17.64 17.71 17.53 17.53 1,036,366 -0.10(-0.58%)
Nov 04, 2002 17.38 17.77 17.36 17.64 1,707,338 +0.19(+1.11%)
Nov 01, 2002 17.36 17.53 17.32 17.44 1,072,177 +0.09(+0.50%)
Oct 31, 2002 17.51 17.57 17.14 17.36 1,543,235 +0.12(+0.71%)
Oct 30, 2002 16.95 17.23 16.95 17.23 1,061,552 +0.25(+1.47%)
Oct 29, 2002 16.98 17.08 16.78 16.98 1,051,123 -0.08(-0.45%)
Oct 28, 2002 17.28 17.35 17.04 17.06 1,085,754 -0.18(-1.03%)
Oct 25, 2002 17.14 17.26 17.08 17.24 1,088,115 +0.12(+0.68%)
Oct 24, 2002 16.81 17.16 16.81 17.12 1,588,688 +0.33(+1.97%)
Oct 23, 2002 16.87 17.03 16.59 16.79 39,353 -0.07(-0.42%)
Oct 22, 2002 17.17 17.21 16.79 16.86 992,290 -0.38(-2.21%)
Oct 21, 2002 17.25 17.34 17.09 17.24 594,036 -0.02(-0.12%)
Oct 18, 2002 17.32 17.56 17.10 17.26 1,279,372 -0.06(-0.32%)
Oct 17, 2002 17.19 17.48 17.13 17.32 1,387,199 +0.26(+1.52%)
Oct 16, 2002 17.13 17.28 16.80 17.06 1,078,670 -0.07(-0.39%)
Oct 15, 2002 16.87 17.38 16.70 17.13 2,107,560 +0.56(+3.37%)
Oct 14, 2002 16.90 17.06 16.57 16.57 1,041,678 -0.38(-2.22%)
Oct 11, 2002 16.47 17.01 16.26 16.94 2,313,770 +0.48(+2.90%)
Oct 10, 2002 15.86 16.54 15.75 16.47 2,836,577 +0.51(+3.22%)
Oct 09, 2002 16.36 16.36 15.88 15.95 2,863,534 -0.54(-3.27%)
Oct 08, 2002 16.42 16.53 16.01 16.49 2,849,367 +0.06(+0.37%)
Oct 07, 2002 17.12 17.17 16.32 16.43 3,051,643 -0.70(-4.06%)
Oct 04, 2002 17.79 17.95 17.09 17.13 2,447,768 -0.67(-3.74%)
Oct 03, 2002 17.66 17.87 17.52 17.79 2,396,215 +0.11(+0.60%)
Oct 02, 2002 17.84 17.92 17.60 17.69 1,430,881 -0.25(-1.42%)
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.