Skip to main content

Simon Property Group (NY: SPG )

169.12 -2.96 (-1.72%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2005 33.86 34.38 33.81 34.11 2,986,663 +0.37(+1.09%)
Oct 28, 2005 32.72 33.88 32.66 33.74 4,376,268 +1.49(+4.61%)
Oct 27, 2005 32.50 32.66 32.16 32.26 1,345,300 -0.25(-0.76%)
Oct 26, 2005 32.81 33.02 32.46 32.50 2,401,677 -0.49(-1.47%)
Oct 25, 2005 32.79 33.32 32.60 32.99 2,546,559 +0.12(+0.36%)
Oct 24, 2005 32.38 33.01 32.38 32.87 1,594,959 +0.53(+1.65%)
Oct 21, 2005 32.00 32.58 31.91 32.34 2,376,690 +0.34(+1.06%)
Oct 20, 2005 32.29 32.57 31.94 32.00 2,642,517 -0.37(-1.13%)
Oct 19, 2005 31.91 32.38 31.48 32.37 3,053,855 +0.33(+1.04%)
Oct 18, 2005 32.34 32.38 31.88 32.03 1,931,336 -0.35(-1.07%)
Oct 17, 2005 32.35 32.55 32.17 32.38 2,168,816 +0.03(+0.10%)
Oct 14, 2005 32.00 32.38 31.90 32.35 2,606,611 +0.64(+2.01%)
Oct 13, 2005 31.91 32.10 31.31 31.71 2,994,642 -0.20(-0.63%)
Oct 12, 2005 32.29 32.48 31.69 31.91 3,522,096 -0.63(-1.93%)
Oct 11, 2005 32.63 32.90 32.15 32.54 2,371,651 -0.06(-0.18%)
Oct 10, 2005 33.03 33.03 32.46 32.59 1,855,746 -0.43(-1.30%)
Oct 07, 2005 33.53 33.69 32.89 33.02 3,194,327 -0.51(-1.52%)
Oct 06, 2005 33.64 33.80 33.10 33.53 2,863,619 -0.10(-0.31%)
Oct 05, 2005 34.43 34.43 33.62 33.64 3,300,994 -0.83(-2.40%)
Oct 04, 2005 35.40 35.50 34.47 34.47 1,812,911 -0.93(-2.64%)
Oct 03, 2005 35.25 35.54 34.76 35.40 2,171,546 +0.10(+0.28%)
Sep 30, 2005 35.12 35.67 35.07 35.30 1,818,580 +0.17(+0.47%)
Sep 29, 2005 34.36 35.20 34.23 35.13 2,646,926 +0.72(+2.10%)
Sep 28, 2005 34.66 34.77 34.10 34.41 2,317,897 -0.06(-0.17%)
Sep 27, 2005 34.35 34.55 34.14 34.47 2,287,871 +0.12(+0.35%)
Sep 26, 2005 34.34 34.55 34.21 34.35 2,197,793 -0.09(-0.26%)
Sep 23, 2005 34.44 34.70 34.07 34.44 3,292,805 +0.20(+0.57%)
Sep 22, 2005 34.08 34.34 33.59 34.24 5,020,677 +0.17(+0.49%)
Sep 21, 2005 35.05 35.11 34.02 34.08 4,530,809 -1.00(-2.85%)
Sep 20, 2005 35.39 35.58 34.91 35.08 2,525,561 -0.29(-0.81%)
Sep 19, 2005 35.72 35.76 35.28 35.36 3,013,330 -0.41(-1.15%)
Sep 16, 2005 36.10 36.13 35.72 35.77 8,573,429 -0.42(-1.17%)
Sep 15, 2005 36.12 36.30 36.00 36.20 1,586,980 +0.07(+0.20%)
Sep 14, 2005 36.39 36.56 35.99 36.12 1,796,113 -0.19(-0.52%)
Sep 13, 2005 36.66 36.85 36.25 36.31 1,950,024 -0.34(-0.94%)
Sep 12, 2005 37.25 37.25 36.60 36.66 2,978,684 -0.60(-1.60%)
Sep 09, 2005 37.20 37.54 37.10 37.25 1,792,334 +0.10(+0.27%)
Sep 08, 2005 36.98 37.26 36.89 37.15 1,618,056 +0.05(+0.14%)
Sep 07, 2005 37.20 37.30 36.80 37.10 1,903,410 -0.10(-0.28%)
Sep 06, 2005 36.57 37.46 36.47 37.20 1,969,761 +0.67(+1.84%)
Sep 02, 2005 36.67 36.94 36.24 36.53 1,629,394 +0.10(+0.27%)
Sep 01, 2005 36.27 36.98 36.07 36.43 2,460,050 +0.20(+0.57%)
Aug 31, 2005 35.51 36.27 35.36 36.23 2,473,488 +0.72(+2.03%)
Aug 30, 2005 35.40 35.51 35.00 35.51 1,837,058 +0.11(+0.31%)
Aug 29, 2005 35.50 35.51 35.01 35.40 1,487,662 -0.14(-0.39%)
Aug 26, 2005 36.12 36.30 35.54 35.54 1,569,552 -0.54(-1.49%)
Aug 25, 2005 36.10 36.30 35.79 36.08 1,172,702 +0.03(+0.09%)
Aug 24, 2005 36.03 36.55 35.99 36.04 1,324,513 +0.03(+0.09%)
Aug 23, 2005 35.93 36.20 35.77 36.01 1,221,836 +0.09(+0.24%)
Aug 22, 2005 35.74 36.07 35.66 35.92 1,335,641 +0.18(+0.49%)
Aug 19, 2005 36.05 36.05 35.65 35.75 1,958,633 -0.09(-0.24%)
Aug 18, 2005 36.00 36.11 35.76 35.83 1,779,525 -0.17(-0.48%)
Aug 17, 2005 36.29 36.34 35.74 36.00 1,990,339 -0.33(-0.90%)
Aug 16, 2005 36.15 36.55 36.15 36.33 1,541,415 +0.07(+0.20%)
Aug 15, 2005 35.96 36.55 35.83 36.26 1,377,846 -0.11(-0.30%)
Aug 12, 2005 36.04 36.62 36.04 36.37 2,478,737 +0.25(+0.70%)
Aug 11, 2005 35.64 36.24 35.50 36.12 1,544,145 +0.48(+1.35%)
Aug 10, 2005 35.48 36.14 35.48 35.64 3,509,917 +0.27(+0.77%)
Aug 09, 2005 34.58 35.58 34.57 35.37 4,274,011 +0.79(+2.29%)
Aug 08, 2005 35.72 35.99 34.36 34.58 5,279,364 -1.60(-4.42%)
Aug 05, 2005 37.68 37.68 36.13 36.18 3,708,132 -1.50(-3.98%)
Aug 04, 2005 38.12 38.30 37.67 37.68 2,557,897 -0.68(-1.76%)
Aug 03, 2005 37.98 38.56 37.77 38.35 1,958,423 +0.12(+0.31%)
Aug 02, 2005 37.67 38.35 37.58 38.23 1,952,543 +0.51(+1.36%)
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.