Skip to main content

Simon Property Group (NY: SPG )

147.88 +3.22 (+2.23%)
Official Closing Price Updated: 4:10 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 23, 2024 146.28 146.48 144.56 144.66 1,091,049 -1.53(-1.05%)
May 22, 2024 147.49 148.21 145.63 146.19 734,407 -1.78(-1.20%)
May 21, 2024 146.20 148.14 145.97 147.97 1,101,880 +1.60(+1.09%)
May 20, 2024 148.76 148.97 146.11 146.37 851,715 -2.42(-1.63%)
May 17, 2024 149.65 149.65 148.10 148.79 1,258,428 +0.13(+0.09%)
May 16, 2024 150.25 151.47 148.37 148.66 1,802,274 -1.59(-1.06%)
May 15, 2024 151.99 152.24 149.95 150.25 1,005,567 +0.71(+0.47%)
May 14, 2024 147.55 149.72 147.33 149.54 1,087,804 +2.57(+1.75%)
May 13, 2024 148.15 148.72 146.00 146.97 1,381,712 -0.75(-0.51%)
May 10, 2024 149.71 150.00 147.60 147.72 1,305,362 -1.41(-0.95%)
May 09, 2024 148.54 150.28 147.91 149.13 1,364,555 +1.25(+0.85%)
May 08, 2024 146.91 149.04 146.73 147.88 1,490,764 -0.07(-0.05%)
May 07, 2024 146.76 151.48 144.74 147.95 2,682,557 +3.51(+2.43%)
May 06, 2024 144.28 145.45 143.50 144.44 1,596,930 +1.51(+1.06%)
May 03, 2024 143.00 144.47 141.88 142.93 1,257,437 +1.57(+1.11%)
May 02, 2024 141.55 141.99 139.31 141.36 1,829,441 +1.18(+0.84%)
May 01, 2024 140.34 142.82 139.25 140.18 1,356,002 -0.35(-0.25%)
Apr 30, 2024 143.33 144.51 140.23 140.53 1,835,408 -4.30(-2.97%)
Apr 29, 2024 143.84 144.84 142.70 144.83 1,110,960 +2.47(+1.74%)
Apr 26, 2024 143.05 144.46 142.31 142.36 1,026,160 -0.37(-0.26%)
Apr 25, 2024 141.24 143.72 140.59 142.73 1,741,249 -0.08(-0.06%)
Apr 24, 2024 143.10 143.73 141.62 142.81 1,110,110 -0.97(-0.67%)
Apr 23, 2024 142.51 144.47 142.51 143.78 877,457 +1.37(+0.96%)
Apr 22, 2024 141.00 143.48 140.14 142.41 984,443 +1.97(+1.40%)
Apr 19, 2024 141.34 141.50 139.83 140.44 1,116,221 +0.07(+0.05%)
Apr 18, 2024 141.66 142.06 140.00 140.37 1,046,084 -0.57(-0.40%)
Apr 17, 2024 140.96 142.19 140.13 140.94 1,019,691 +0.59(+0.42%)
Apr 16, 2024 141.94 142.07 139.54 140.35 1,301,664 -2.04(-1.43%)
Apr 15, 2024 146.24 146.24 141.36 142.39 1,237,655 -2.42(-1.67%)
Apr 12, 2024 146.14 146.75 143.82 144.81 1,128,052 -2.05(-1.40%)
Apr 11, 2024 146.48 148.19 144.65 146.86 1,333,614 +1.31(+0.90%)
Apr 10, 2024 146.28 147.00 144.56 145.55 1,474,463 -4.64(-3.09%)
Apr 09, 2024 150.51 151.08 147.86 150.19 1,007,954 -0.17(-0.11%)
Apr 08, 2024 150.30 150.66 149.26 150.36 999,985 +0.21(+0.14%)
Apr 05, 2024 148.02 150.57 147.67 150.15 917,965 +2.20(+1.49%)
Apr 04, 2024 151.00 151.75 147.42 147.95 1,172,774 -1.80(-1.20%)
Apr 03, 2024 150.08 150.89 149.40 149.75 1,253,035 -0.29(-0.19%)
Apr 02, 2024 152.26 152.39 149.40 150.04 1,595,806 -3.44(-2.24%)
Apr 01, 2024 156.08 156.25 153.01 153.48 928,770 -3.01(-1.92%)
Mar 28, 2024 154.79 156.86 156.18 156.49 1,955,427 +2.16(+1.40%)
Mar 27, 2024 152.20 154.36 151.72 154.33 1,330,007 +3.66(+2.43%)
Mar 26, 2024 151.34 152.47 150.66 150.67 1,475,769 -0.39(-0.26%)
Mar 25, 2024 152.64 153.45 150.96 151.06 1,084,403 -0.80(-0.53%)
Mar 22, 2024 155.81 156.06 151.73 151.86 1,366,979 -3.95(-2.54%)
Mar 21, 2024 156.20 157.82 154.83 155.81 1,451,899 +0.41(+0.26%)
Mar 20, 2024 153.20 155.81 153.00 155.40 1,995,145 +1.30(+0.84%)
Mar 19, 2024 152.50 154.21 152.25 154.10 1,536,614 +2.15(+1.41%)
Mar 18, 2024 151.00 152.25 150.63 151.95 1,152,883 +1.18(+0.78%)
Mar 15, 2024 148.29 151.27 148.29 150.77 2,985,234 +1.41(+0.94%)
Mar 14, 2024 150.62 150.90 147.85 149.36 1,547,824 -2.13(-1.41%)
Mar 13, 2024 150.56 153.21 149.91 151.49 1,161,767 +0.89(+0.59%)
Mar 12, 2024 149.80 151.42 149.54 150.60 2,038,058 +0.80(+0.53%)
Mar 11, 2024 150.61 151.67 148.07 149.80 1,237,570 -1.16(-0.77%)
Mar 08, 2024 150.51 151.90 150.10 150.96 1,044,585 +1.26(+0.84%)
Mar 07, 2024 150.99 151.33 147.91 149.70 1,878,720 -0.67(-0.45%)
Mar 06, 2024 148.66 150.78 148.10 150.37 1,886,629 +2.43(+1.64%)
Mar 05, 2024 149.84 151.53 147.58 147.94 1,718,158 -2.52(-1.67%)
Mar 04, 2024 148.51 150.77 147.98 150.46 1,458,421 +1.94(+1.31%)
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.