Skip to main content

Simon Property Group (NY: SPG )

178.22 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Nov 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 12, 2024 181.19 182.84 178.16 178.22 1,516,403 -3.12(-1.72%)
Nov 11, 2024 178.84 181.86 178.50 181.34 1,491,204 +2.32(+1.30%)
Nov 08, 2024 176.27 179.46 176.27 179.02 972,332 +3.27(+1.86%)
Nov 07, 2024 174.10 176.96 173.80 175.75 1,278,156 +2.14(+1.23%)
Nov 06, 2024 176.30 178.71 171.38 173.61 1,967,018 -0.78(-0.45%)
Nov 05, 2024 171.00 174.39 170.93 174.39 894,089 +2.23(+1.30%)
Nov 04, 2024 168.58 172.16 167.71 172.16 1,215,911 +4.46(+2.66%)
Nov 01, 2024 167.11 171.38 166.00 167.70 1,433,646 -1.42(-0.84%)
Oct 31, 2024 170.44 171.67 169.03 169.12 1,794,978 -2.96(-1.72%)
Oct 30, 2024 172.23 173.58 171.60 172.08 929,500 +0.10(+0.06%)
Oct 29, 2024 172.02 172.78 171.00 171.98 857,679 -0.54(-0.31%)
Oct 28, 2024 171.57 173.93 171.50 172.52 1,101,470 +2.00(+1.17%)
Oct 25, 2024 173.75 174.06 169.94 170.52 954,882 -2.88(-1.66%)
Oct 24, 2024 173.85 175.25 172.66 173.40 1,047,162 -0.42(-0.24%)
Oct 23, 2024 173.54 175.30 172.49 173.82 908,924 -1.03(-0.59%)
Oct 22, 2024 174.38 175.53 173.55 174.85 928,123 +0.64(+0.37%)
Oct 21, 2024 176.28 176.79 173.65 174.21 1,032,032 -2.71(-1.53%)
Oct 18, 2024 174.85 177.08 173.34 176.92 1,060,620 +2.57(+1.47%)
Oct 17, 2024 174.43 175.09 172.88 174.35 1,070,833 -0.68(-0.39%)
Oct 16, 2024 174.71 175.79 174.05 175.03 1,263,966 +0.40(+0.23%)
Oct 15, 2024 172.00 176.70 172.00 174.63 1,373,969 +2.95(+1.72%)
Oct 14, 2024 170.31 172.28 169.50 171.68 888,853 +0.90(+0.53%)
Oct 11, 2024 168.94 171.51 168.85 170.78 1,135,444 +2.95(+1.76%)
Oct 10, 2024 168.21 169.22 167.07 167.83 741,911 -1.40(-0.83%)
Oct 09, 2024 166.81 169.47 166.15 169.23 805,323 +2.00(+1.20%)
Oct 08, 2024 168.32 168.97 166.42 167.23 1,087,468 -0.27(-0.16%)
Oct 07, 2024 168.49 168.69 166.70 167.50 1,069,363 -2.08(-1.23%)
Oct 04, 2024 168.35 169.73 167.07 169.58 1,211,069 +1.23(+0.73%)
Oct 03, 2024 168.20 168.46 166.65 168.35 1,126,721 -0.19(-0.11%)
Oct 02, 2024 168.51 169.74 167.50 168.54 1,321,489 -1.01(-0.60%)
Oct 01, 2024 169.00 169.76 166.32 169.55 1,327,098 +0.53(+0.31%)
Sep 30, 2024 167.08 169.08 166.13 169.02 1,599,490 +1.31(+0.78%)
Sep 27, 2024 167.43 168.73 166.41 167.71 1,397,170 +1.30(+0.78%)
Sep 26, 2024 169.39 169.39 165.88 166.41 1,085,354 -2.69(-1.59%)
Sep 25, 2024 170.23 170.68 168.10 169.10 1,349,419 -1.01(-0.59%)
Sep 24, 2024 167.89 170.87 167.25 170.11 1,546,762 +1.96(+1.17%)
Sep 23, 2024 166.00 168.30 166.00 168.15 2,274,364 +1.60(+0.96%)
Sep 20, 2024 166.42 167.63 165.54 166.55 6,736,236 -0.51(-0.31%)
Sep 19, 2024 166.57 167.42 164.34 167.06 1,599,361 +2.71(+1.65%)
Sep 18, 2024 164.92 166.56 163.50 164.35 1,787,377 +0.00(+0.00%)
Sep 17, 2024 164.92 166.31 163.92 164.35 1,288,232 -0.55(-0.33%)
Sep 16, 2024 165.90 166.80 164.30 164.90 1,794,043 +0.88(+0.54%)
Sep 13, 2024 164.75 165.85 162.61 164.02 2,512,409 +0.28(+0.17%)
Sep 12, 2024 162.00 164.58 161.42 163.74 1,356,209 +0.36(+0.22%)
Sep 11, 2024 162.40 164.16 160.07 163.38 1,566,593 -0.58(-0.35%)
Sep 10, 2024 162.80 164.11 161.13 163.96 1,154,995 +2.03(+1.25%)
Sep 09, 2024 162.09 162.41 159.47 161.93 1,406,584 -0.52(-0.32%)
Sep 06, 2024 162.52 163.26 160.33 162.45 1,461,903 +0.32(+0.19%)
Sep 05, 2024 164.56 164.82 161.83 162.13 1,026,314 -0.89(-0.55%)
Sep 04, 2024 161.96 164.37 161.69 163.02 1,274,293 +1.15(+0.71%)
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.