Simon Property Group (NY: SPG )

156.49 +2.16 (+1.40%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2005 32.86 33.58 32.56 33.58 2,926,303 +1.02(+3.12%)
Apr 28, 2005 32.50 32.62 32.27 32.56 1,752,987 -0.10(-0.30%)
Apr 27, 2005 32.32 32.72 32.17 32.66 1,500,733 +0.36(+1.12%)
Apr 26, 2005 32.29 32.50 32.16 32.30 1,572,159 +0.01(+0.02%)
Apr 25, 2005 32.14 32.39 31.95 32.29 1,734,295 +0.33(+1.03%)
Apr 22, 2005 31.61 32.08 31.59 31.96 1,901,152 +0.31(+0.98%)
Apr 21, 2005 31.48 31.65 31.29 31.65 1,852,354 +0.29(+0.92%)
Apr 20, 2005 31.43 31.50 31.18 31.36 1,595,968 -0.07(-0.21%)
Apr 19, 2005 31.36 31.47 31.26 31.43 2,012,128 +0.04(+0.11%)
Apr 18, 2005 31.36 31.48 31.01 31.39 1,538,906 +0.13(+0.42%)
Apr 15, 2005 31.43 31.56 31.17 31.26 1,760,464 -0.12(-0.37%)
Apr 14, 2005 31.36 31.51 31.31 31.38 2,430,452 -0.08(-0.24%)
Apr 13, 2005 31.20 31.58 31.20 31.45 1,789,586 +0.29(+0.93%)
Apr 12, 2005 30.53 31.27 30.39 31.16 1,873,802 +0.58(+1.89%)
Apr 11, 2005 30.65 30.69 30.53 30.58 945,460 -0.04(-0.12%)
Apr 08, 2005 30.77 30.84 30.59 30.62 975,172 -0.16(-0.51%)
Apr 07, 2005 30.42 30.87 30.38 30.78 1,409,631 +0.31(+1.02%)
Apr 06, 2005 30.39 30.65 30.22 30.47 1,194,369 +0.19(+0.64%)
Apr 05, 2005 30.42 30.48 30.14 30.27 1,495,027 -0.12(-0.40%)
Apr 04, 2005 30.65 30.65 30.13 30.40 2,569,566 -0.23(-0.75%)
Apr 01, 2005 31.36 31.40 30.39 30.63 2,873,766 -0.16(-0.53%)
Mar 31, 2005 31.01 31.17 30.75 30.79 2,249,231 -0.23(-0.74%)
Mar 30, 2005 30.71 31.02 30.65 31.02 2,051,678 +0.32(+1.03%)
Mar 29, 2005 30.43 30.94 30.16 30.70 1,826,775 +0.29(+0.97%)
Mar 28, 2005 30.64 30.77 30.38 30.41 1,346,075 -0.18(-0.58%)
Mar 24, 2005 30.57 31.09 30.57 30.58 1,480,270 +0.14(+0.45%)
Mar 23, 2005 30.49 30.89 30.23 30.45 2,402,708 -0.13(-0.43%)
Mar 22, 2005 31.46 31.94 30.57 30.58 2,318,493 -0.81(-2.59%)
Mar 21, 2005 31.59 31.61 31.34 31.39 1,937,160 -0.19(-0.61%)
Mar 18, 2005 31.41 31.62 31.33 31.59 3,306,651 +0.25(+0.79%)
Mar 17, 2005 30.77 31.40 30.77 31.34 1,815,952 +0.67(+2.17%)
Mar 16, 2005 31.15 31.16 30.63 30.67 1,150,687 -0.51(-1.63%)
Mar 15, 2005 31.33 31.71 31.01 31.18 1,325,021 -0.11(-0.36%)
Mar 14, 2005 30.73 31.36 30.66 31.29 1,384,051 +0.51(+1.65%)
Mar 11, 2005 31.35 31.38 30.72 30.78 1,505,456 -0.62(-1.97%)
Mar 10, 2005 30.89 31.40 30.85 31.40 2,350,959 +0.64(+2.08%)
Mar 09, 2005 31.71 31.72 30.70 30.76 2,706,122 -1.07(-3.37%)
Mar 08, 2005 32.27 32.27 31.70 31.83 1,581,998 -0.46(-1.43%)
Mar 07, 2005 32.20 32.58 32.02 32.30 1,376,377 +0.15(+0.46%)
Mar 04, 2005 31.97 32.25 31.74 32.15 1,557,008 +0.60(+1.90%)
Mar 03, 2005 31.58 31.69 31.29 31.55 1,591,246 +0.00(+0.00%)
Mar 02, 2005 31.58 31.69 31.16 31.55 1,995,993 -0.04(-0.13%)
Mar 01, 2005 31.49 31.74 31.42 31.59 2,293,700 +0.10(+0.32%)
Feb 28, 2005 32.20 32.20 31.45 31.49 2,574,288 -0.70(-2.16%)
Feb 25, 2005 31.38 32.22 31.37 32.19 2,111,298 +0.73(+2.33%)
Feb 24, 2005 31.66 31.69 31.22 31.45 1,799,227 -0.16(-0.50%)
Feb 23, 2005 31.52 31.76 31.39 31.61 2,769,874 +0.17(+0.53%)
Feb 22, 2005 31.92 31.99 31.29 31.44 2,416,482 -0.74(-2.31%)
Feb 18, 2005 32.55 32.55 31.98 32.19 1,720,521 -0.37(-1.12%)
Feb 17, 2005 32.68 32.73 32.49 32.55 1,342,337 -0.04(-0.11%)
Feb 16, 2005 32.83 32.95 32.35 32.59 2,321,641 -0.55(-1.66%)
Feb 15, 2005 33.08 33.16 32.80 33.14 1,937,357 +0.06(+0.18%)
Feb 14, 2005 33.02 33.29 32.89 33.07 1,759,087 +0.08(+0.25%)
Feb 11, 2005 32.78 33.03 32.58 32.99 1,648,898 +0.27(+0.82%)
Feb 10, 2005 32.40 32.83 32.29 32.72 2,032,395 +0.33(+1.00%)
Feb 09, 2005 32.11 32.40 31.99 32.40 1,580,424 +0.29(+0.90%)
Feb 08, 2005 31.99 32.26 31.93 32.11 3,013,076 +0.31(+0.97%)
Feb 07, 2005 31.95 32.10 31.80 31.80 1,707,338 -0.06(-0.18%)
Feb 04, 2005 31.71 32.02 31.47 31.86 3,340,495 +0.62(+1.98%)
Feb 03, 2005 31.15 31.42 30.95 31.24 1,888,362 +0.08(+0.26%)
Feb 02, 2005 30.49 31.17 30.45 31.15 2,075,093 +0.64(+2.08%)
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.