Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Simon Property Group (NY: SPG )

151.84 +0.06 (+0.04%)
Streaming Delayed Price Updated: 12:37 PM EDT, Jun 7, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2024 136.12 136.99 134.06 135.06 2,353,003 -0.61(-0.45%)
Jan 30, 2024 137.67 137.89 135.65 135.67 2,293,300 -2.43(-1.76%)
Jan 29, 2024 138.22 138.22 136.62 138.10 1,339,757 -0.22(-0.16%)
Jan 26, 2024 139.53 139.61 138.10 138.32 1,036,954 -0.85(-0.61%)
Jan 25, 2024 139.83 140.22 138.13 139.17 1,168,996 +1.31(+0.95%)
Jan 24, 2024 140.40 140.43 137.23 137.86 1,400,486 -1.08(-0.78%)
Jan 23, 2024 139.05 139.82 137.47 138.94 1,169,491 +0.57(+0.41%)
Jan 22, 2024 139.17 140.26 138.22 138.38 1,654,267 +0.39(+0.28%)
Jan 19, 2024 138.79 138.88 136.59 137.99 1,591,322 -0.20(-0.15%)
Jan 18, 2024 138.81 139.30 136.32 138.19 1,246,549 -0.28(-0.20%)
Jan 17, 2024 139.95 142.10 137.28 138.48 1,633,704 -3.32(-2.34%)
Jan 16, 2024 141.90 142.76 140.92 141.80 1,985,598 -1.06(-0.74%)
Jan 12, 2024 141.77 142.87 140.74 142.86 1,685,263 +2.18(+1.55%)
Jan 11, 2024 140.09 141.53 139.07 140.68 1,595,859 -0.29(-0.21%)
Jan 10, 2024 138.88 141.57 138.73 140.97 1,719,849 +2.47(+1.78%)
Jan 09, 2024 137.39 138.72 136.65 138.50 921,382 -0.15(-0.11%)
Jan 08, 2024 137.31 138.85 136.66 138.65 1,265,198 +1.61(+1.17%)
Jan 05, 2024 135.97 138.31 135.20 137.04 1,218,540 +0.38(+0.28%)
Jan 04, 2024 136.45 137.78 135.89 136.66 1,192,861 +0.17(+0.12%)
Jan 03, 2024 137.95 138.36 135.79 136.50 1,282,469 -2.87(-2.06%)
Jan 02, 2024 138.34 140.34 137.38 139.36 1,193,516 +0.38(+0.27%)
Dec 29, 2023 140.01 140.41 138.73 138.98 1,260,209 -1.60(-1.14%)
Dec 28, 2023 139.33 140.65 139.17 140.58 1,023,726 +0.59(+0.43%)
Dec 27, 2023 140.17 140.69 139.41 139.99 1,216,525 +0.01(+0.01%)
Dec 26, 2023 138.65 140.20 138.36 139.98 806,953 +1.32(+0.96%)
Dec 22, 2023 138.75 139.67 138.34 138.65 1,222,817 +0.08(+0.06%)
Dec 21, 2023 141.35 141.46 137.43 138.57 2,169,894 -1.84(-1.31%)
Dec 20, 2023 141.44 143.14 140.34 140.41 1,247,907 -1.02(-0.72%)
Dec 19, 2023 140.22 142.11 139.82 141.44 1,353,635 +1.50(+1.07%)
Dec 18, 2023 141.53 141.53 139.59 139.94 1,463,453 -0.71(-0.51%)
Dec 15, 2023 141.83 142.66 139.75 140.65 3,826,323 -2.17(-1.52%)
Dec 14, 2023 137.10 142.83 136.92 142.82 2,947,939 +7.13(+5.26%)
Dec 13, 2023 131.04 136.03 129.70 135.69 2,248,195 +4.65(+3.55%)
Dec 12, 2023 130.96 131.66 130.74 131.04 1,365,509 -0.28(-0.21%)
Dec 11, 2023 129.10 131.35 128.85 131.32 1,491,179 +1.85(+1.43%)
Dec 08, 2023 127.46 129.50 127.01 129.47 1,430,974 +1.49(+1.17%)
Dec 07, 2023 126.67 128.07 125.77 127.98 2,036,098 +1.48(+1.17%)
Dec 06, 2023 126.18 127.70 126.00 126.50 1,839,487 +0.91(+0.73%)
Dec 05, 2023 124.74 125.82 124.27 125.59 1,737,298 -0.07(-0.05%)
Dec 04, 2023 123.03 125.73 122.53 125.66 2,000,277 +1.95(+1.58%)
Dec 01, 2023 120.08 123.79 119.69 123.71 1,909,542 +3.77(+3.15%)
Nov 30, 2023 117.66 120.12 117.64 119.93 2,395,035 +2.05(+1.74%)
Nov 29, 2023 118.28 119.57 117.71 117.89 1,199,262 +0.63(+0.54%)
Nov 28, 2023 116.68 117.53 115.72 117.25 1,197,179 +0.37(+0.32%)
Nov 27, 2023 116.04 117.34 115.16 116.88 1,069,964 +0.84(+0.72%)
Nov 24, 2023 116.39 116.67 115.20 116.04 799,307 -0.25(-0.21%)
Nov 22, 2023 117.84 117.84 115.72 116.29 1,239,411 -0.62(-0.53%)
Nov 21, 2023 117.31 117.31 116.28 116.92 1,263,854 -0.96(-0.81%)
Nov 20, 2023 116.78 118.01 115.65 117.88 1,336,882 +1.03(+0.88%)
Nov 17, 2023 116.52 116.95 115.85 116.85 1,167,638 +1.21(+1.05%)
Nov 16, 2023 115.81 116.00 114.97 115.64 1,324,196 -0.11(-0.10%)
Nov 15, 2023 115.72 116.55 114.96 115.75 1,690,497 -0.24(-0.21%)
Nov 14, 2023 113.91 117.67 113.89 116.00 2,192,695 +5.04(+4.54%)
Nov 13, 2023 110.02 111.12 108.96 110.95 1,376,346 +0.20(+0.18%)
Nov 10, 2023 110.24 110.95 108.90 110.75 944,412 +1.48(+1.35%)
Nov 09, 2023 111.30 111.30 108.92 109.27 1,254,511 -1.59(-1.43%)
Nov 08, 2023 111.06 111.36 110.33 110.86 948,971 +0.19(+0.17%)
Nov 07, 2023 112.24 112.24 109.90 110.67 1,728,940 -1.77(-1.57%)
Nov 06, 2023 113.16 113.22 111.58 112.43 1,275,046 -0.78(-0.69%)
Nov 03, 2023 113.34 115.06 113.02 113.21 2,037,478 +1.97(+1.77%)
Nov 02, 2023 109.72 111.72 109.54 111.24 2,134,424 +3.22(+2.98%)
Nov 01, 2023 106.58 108.36 105.59 108.03 2,166,556 +2.50(+2.37%)
Oct 31, 2023 102.19 105.73 100.77 105.53 2,482,734 +4.38(+4.33%)
Oct 30, 2023 101.38 102.45 100.10 101.15 1,518,147 +0.76(+0.76%)
Oct 27, 2023 102.44 102.44 99.92 100.39 1,817,002 -1.71(-1.67%)
Oct 26, 2023 100.91 102.94 100.91 102.10 1,445,973 +1.29(+1.28%)
Oct 25, 2023 101.53 101.77 100.60 100.81 1,525,766 -0.95(-0.93%)
Oct 24, 2023 101.94 103.04 101.56 101.76 1,584,413 +0.73(+0.72%)
Oct 23, 2023 101.07 102.44 100.67 101.03 1,625,111 -0.90(-0.88%)
Oct 20, 2023 102.68 103.14 101.87 101.94 1,568,976 -0.34(-0.33%)
Oct 19, 2023 103.70 104.67 102.20 102.27 1,636,769 -1.97(-1.89%)
Oct 18, 2023 105.16 105.32 104.06 104.24 1,348,192 -1.54(-1.45%)
Oct 17, 2023 103.42 106.48 103.42 105.78 1,531,252 +1.75(+1.68%)
Oct 16, 2023 103.71 104.61 102.87 104.03 1,286,710 +1.25(+1.22%)
Oct 13, 2023 103.61 103.73 102.17 102.78 1,561,584 -0.31(-0.30%)
Oct 12, 2023 103.76 103.76 102.56 103.09 1,670,740 -0.94(-0.90%)
Oct 11, 2023 102.86 104.30 102.85 104.03 1,540,142 +2.09(+2.05%)
Oct 10, 2023 101.25 102.77 100.85 101.94 1,061,197 +0.68(+0.67%)
Oct 09, 2023 99.57 101.64 99.26 101.25 918,613 +0.99(+0.99%)
Oct 06, 2023 99.65 101.17 98.74 100.27 1,170,259 -0.12(-0.12%)
Oct 05, 2023 100.03 100.71 99.48 100.39 1,128,350 +0.10(+0.10%)
Oct 04, 2023 99.75 100.45 98.70 100.29 1,349,008 +1.03(+1.03%)
Oct 03, 2023 99.87 100.30 98.06 99.27 2,292,607 -1.21(-1.20%)
Oct 02, 2023 103.23 103.91 100.14 100.48 2,163,435 -3.27(-3.15%)
Sep 29, 2023 105.78 106.29 102.85 103.74 2,320,949 -0.77(-0.73%)
Sep 28, 2023 104.35 104.74 103.44 104.51 2,066,046 +0.62(+0.59%)
Sep 27, 2023 105.23 106.00 103.79 103.89 2,474,418 -0.92(-0.88%)
Sep 26, 2023 106.62 107.05 104.70 104.82 2,320,187 -2.86(-2.66%)
Sep 25, 2023 106.81 108.19 107.33 107.68 1,641,599 +0.43(+0.40%)
Sep 22, 2023 107.43 108.40 106.94 107.25 1,651,138 +0.04(+0.04%)
Sep 21, 2023 108.57 109.13 107.16 107.21 2,484,378 -2.04(-1.86%)
Sep 20, 2023 110.74 111.39 109.23 109.24 1,625,080 -0.48(-0.44%)
Sep 19, 2023 109.48 110.29 109.03 109.72 1,177,281 +0.01(+0.01%)
Sep 18, 2023 111.71 111.73 109.70 109.72 1,389,905 -2.07(-1.86%)
Sep 15, 2023 112.61 112.69 111.62 111.79 2,999,854 -0.93(-0.83%)
Sep 14, 2023 111.12 112.98 111.11 112.72 1,694,486 +2.51(+2.27%)
Sep 13, 2023 110.93 110.93 109.73 110.21 1,511,926 -0.68(-0.61%)
Sep 12, 2023 109.72 111.47 109.64 110.90 1,368,317 +0.71(+0.65%)
Sep 11, 2023 110.19 110.77 109.58 110.19 1,410,573 +0.12(+0.10%)
Sep 08, 2023 109.91 110.19 109.39 110.07 1,064,732 +0.16(+0.15%)
Sep 07, 2023 109.16 110.30 108.66 109.91 1,648,215 +0.58(+0.53%)
Sep 06, 2023 108.03 109.52 107.91 109.33 2,034,266 +0.77(+0.70%)
Sep 05, 2023 108.43 109.16 108.05 108.57 2,315,960 +0.03(+0.03%)
Sep 01, 2023 108.02 108.82 107.99 108.54 1,382,763 +1.34(+1.25%)
Aug 31, 2023 107.13 107.54 106.53 107.20 1,665,780 -0.02(-0.02%)
Aug 30, 2023 107.25 107.98 106.39 107.22 820,037 -0.02(-0.02%)
Aug 29, 2023 105.49 107.29 104.84 107.23 1,149,580 +1.76(+1.67%)
Aug 28, 2023 104.96 106.50 104.96 105.48 953,376 +0.89(+0.85%)
Aug 25, 2023 104.76 105.21 103.81 104.59 1,144,393 +0.07(+0.06%)
Aug 24, 2023 105.43 106.29 104.23 104.52 1,854,370 -0.93(-0.88%)
Aug 23, 2023 105.00 106.14 104.43 105.45 2,108,675 +0.67(+0.64%)
Aug 22, 2023 107.24 107.24 104.67 104.78 1,856,547 -1.69(-1.59%)
Aug 21, 2023 109.12 109.57 106.36 106.47 1,501,120 -2.72(-2.49%)
Aug 18, 2023 107.21 109.51 107.00 109.19 1,238,990 +1.37(+1.27%)
Aug 17, 2023 109.45 110.15 107.76 107.82 1,263,218 -1.38(-1.26%)
Aug 16, 2023 111.38 111.38 109.16 109.20 1,241,422 -2.13(-1.92%)
Aug 15, 2023 111.23 111.94 110.54 111.33 891,897 -1.09(-0.97%)
Aug 14, 2023 111.68 112.91 111.64 112.42 838,845 +0.14(+0.13%)
Aug 11, 2023 111.31 112.40 111.16 112.28 936,862 +0.02(+0.02%)
Aug 10, 2023 112.92 113.75 111.75 112.26 1,254,929 +0.05(+0.04%)
Aug 09, 2023 112.24 112.92 111.56 112.21 1,061,752 -0.19(-0.17%)
Aug 08, 2023 111.99 112.97 111.32 112.40 942,092 -0.62(-0.55%)
Aug 07, 2023 111.96 113.30 111.80 113.02 1,110,318 +1.29(+1.16%)
Aug 04, 2023 112.20 114.18 111.12 111.73 1,628,438 -0.08(-0.07%)
Aug 03, 2023 112.05 113.04 107.82 111.81 3,140,184 -5.38(-4.59%)
Aug 02, 2023 117.32 117.69 116.61 117.18 1,172,195 -1.30(-1.10%)
Aug 01, 2023 117.54 118.71 117.13 118.48 1,489,622 +0.79(+0.67%)
Jul 31, 2023 117.58 118.57 117.10 117.69 1,377,868 +0.11(+0.10%)
Jul 28, 2023 117.37 117.89 116.70 117.58 1,132,050 +1.40(+1.20%)
Jul 27, 2023 118.04 118.60 116.16 116.18 1,495,427 -1.11(-0.94%)
Jul 26, 2023 116.61 117.79 116.22 117.28 1,047,258 +0.45(+0.39%)
Jul 25, 2023 117.99 118.37 116.79 116.83 1,284,822 -0.68(-0.58%)
Jul 24, 2023 116.82 117.93 116.61 117.51 1,081,308 +0.72(+0.61%)
Jul 21, 2023 117.28 117.95 116.60 116.79 1,197,961 -0.09(-0.08%)
Jul 20, 2023 116.50 117.09 115.16 116.89 1,255,695 +0.32(+0.28%)
Jul 19, 2023 115.23 117.27 115.20 116.57 1,458,670 +1.78(+1.56%)
Jul 18, 2023 114.41 115.28 114.00 114.78 1,402,976 -0.12(-0.11%)
Jul 17, 2023 113.64 115.22 113.17 114.90 1,257,925 +0.35(+0.31%)
Jul 14, 2023 114.77 114.92 113.61 114.55 958,803 -0.53(-0.46%)
Jul 13, 2023 115.63 115.71 114.31 115.08 1,695,919 -0.57(-0.49%)
Jul 12, 2023 117.49 117.73 115.61 115.65 2,070,142 -0.54(-0.46%)
Jul 11, 2023 114.79 116.44 114.17 116.19 1,746,513 +1.95(+1.70%)
Jul 10, 2023 112.10 114.31 111.66 114.24 1,542,151 +2.27(+2.02%)
Jul 07, 2023 111.54 112.93 111.33 111.97 1,525,011 -0.52(-0.46%)
Jul 06, 2023 111.12 112.61 110.21 112.50 1,964,483 +0.84(+0.75%)
Jul 05, 2023 109.90 112.42 109.15 111.65 1,850,772 +1.10(+1.00%)
Jul 03, 2023 108.71 111.20 108.61 110.55 1,093,309 +1.47(+1.35%)
Jun 30, 2023 109.79 110.38 107.64 109.08 3,333,198 +0.68(+0.63%)
Jun 29, 2023 106.09 108.40 105.79 108.40 1,380,287 +1.86(+1.75%)
Jun 28, 2023 106.91 106.99 105.49 106.53 1,476,268 -0.26(-0.25%)
Jun 27, 2023 104.88 107.01 104.22 106.80 1,428,156 +1.89(+1.80%)
Jun 26, 2023 101.59 104.99 101.10 104.91 1,659,673 +3.14(+3.09%)
Jun 23, 2023 102.01 102.61 100.74 101.77 3,504,069 -1.27(-1.23%)
Jun 22, 2023 104.63 104.77 101.76 103.03 1,235,846 -1.56(-1.49%)
Jun 21, 2023 104.13 105.21 103.57 104.59 1,630,082 +0.00(+0.00%)
Jun 20, 2023 106.24 106.24 103.97 104.59 1,898,274 -1.95(-1.83%)
Jun 16, 2023 106.01 107.01 104.71 106.53 3,226,304 +1.77(+1.69%)
Jun 15, 2023 104.35 104.80 103.50 104.77 1,492,167 +4.51(+4.49%)
May 08, 2023 101.42 101.86 100.16 100.26 1,238,295 -1.44(-1.41%)
May 05, 2023 101.52 102.49 100.80 101.70 1,444,137 +1.58(+1.58%)
May 04, 2023 99.71 100.45 98.31 100.12 1,746,359 +0.24(+0.24%)
May 03, 2023 104.91 104.91 99.67 99.88 2,253,975 -4.14(-3.98%)
May 02, 2023 104.45 104.86 101.79 104.02 1,831,552 -1.34(-1.27%)
May 01, 2023 104.91 106.72 104.91 105.36 1,435,228 +0.16(+0.15%)
Apr 28, 2023 102.62 105.52 102.62 105.20 1,540,621 +2.52(+2.46%)
Apr 27, 2023 100.89 103.21 100.68 102.68 1,044,853 +2.10(+2.09%)
Apr 26, 2023 101.41 102.17 99.92 100.58 1,092,840 -0.82(-0.81%)
Apr 25, 2023 101.45 102.00 100.74 101.40 871,804 -0.94(-0.92%)
Apr 24, 2023 102.84 103.02 101.02 102.33 919,974 -0.40(-0.39%)
Apr 21, 2023 103.22 103.28 101.92 102.73 829,857 -0.10(-0.10%)
Apr 20, 2023 103.20 103.58 102.01 102.83 1,075,141 -1.20(-1.15%)
Apr 19, 2023 102.41 104.43 102.10 104.03 1,153,552 +0.70(+0.68%)
Apr 18, 2023 103.69 104.03 102.82 103.33 1,060,839 -0.05(-0.04%)
Apr 17, 2023 100.28 103.38 100.19 103.37 1,578,016 +3.52(+3.52%)
Apr 14, 2023 101.72 102.61 99.01 99.85 1,943,044 -1.28(-1.27%)
Apr 13, 2023 101.51 101.67 100.08 101.14 1,340,607 -0.53(-0.52%)
Apr 12, 2023 103.42 103.56 101.51 101.67 1,419,417 -0.60(-0.59%)
Apr 11, 2023 102.50 103.10 101.51 102.27 1,191,857 +0.56(+0.55%)
Apr 10, 2023 101.64 102.34 100.19 101.71 1,183,643 -0.20(-0.19%)
Apr 06, 2023 102.41 102.65 100.94 101.91 1,233,511 -0.17(-0.16%)
Apr 05, 2023 102.61 103.05 101.01 102.07 1,684,115 -1.26(-1.22%)
Apr 04, 2023 104.53 104.66 102.26 103.34 1,322,900 -1.03(-0.99%)
Apr 03, 2023 104.46 105.65 103.09 104.37 2,321,079 +0.42(+0.40%)
Mar 31, 2023 100.46 104.06 100.46 103.95 3,553,255 +4.09(+4.10%)
Mar 30, 2023 100.22 100.73 99.19 99.85 1,549,835 +0.90(+0.91%)
Mar 29, 2023 98.34 99.42 97.91 98.95 1,702,091 +2.27(+2.34%)
Mar 28, 2023 95.56 97.04 94.89 96.69 1,282,062 +0.79(+0.82%)
Mar 27, 2023 97.48 97.66 95.56 95.90 2,396,869 -0.17(-0.17%)
Mar 24, 2023 94.10 96.21 93.13 96.07 2,179,074 +1.02(+1.07%)
Mar 23, 2023 97.20 98.17 94.28 95.05 2,348,307 -1.79(-1.85%)
Mar 22, 2023 100.35 100.75 96.76 96.84 1,776,310 -4.47(-4.41%)
Mar 21, 2023 100.99 102.81 100.89 101.30 2,277,388 +1.86(+1.87%)
Mar 20, 2023 97.69 99.86 97.00 99.45 2,577,624 +2.61(+2.69%)
Mar 17, 2023 100.50 100.50 96.76 96.84 3,758,215 -4.54(-4.48%)
Mar 16, 2023 100.49 102.58 98.21 101.38 2,689,402 -0.45(-0.45%)
Mar 15, 2023 102.06 102.31 99.94 101.83 2,692,809 -2.33(-2.24%)
Mar 14, 2023 105.86 107.22 103.08 104.16 2,657,414 +0.72(+0.70%)
Mar 13, 2023 102.02 105.22 100.77 103.44 2,455,893 -0.07(-0.07%)
Mar 10, 2023 108.62 108.62 103.17 103.51 3,065,152 -5.39(-4.95%)
Mar 09, 2023 111.87 111.96 108.80 108.90 1,133,429 -2.86(-2.56%)
Mar 08, 2023 110.57 112.12 110.53 111.76 1,358,758 +1.44(+1.30%)
Mar 07, 2023 113.22 113.49 109.52 110.32 1,504,120 -2.96(-2.62%)
Mar 06, 2023 113.82 114.62 112.98 113.28 851,615 -0.21(-0.19%)
Mar 03, 2023 113.20 113.81 112.26 113.49 1,159,915 +1.12(+1.00%)
Mar 02, 2023 110.18 112.52 109.94 112.37 1,396,838 +1.46(+1.32%)
Mar 01, 2023 111.72 111.72 109.17 110.91 1,809,859 -0.77(-0.69%)
Feb 28, 2023 112.11 113.49 111.60 111.67 2,316,351 -0.38(-0.34%)
Feb 27, 2023 112.89 113.55 111.58 112.06 1,454,313 +0.62(+0.56%)
Feb 24, 2023 110.27 112.08 110.03 111.44 1,145,281 -0.43(-0.38%)
Feb 23, 2023 111.85 112.59 110.65 111.87 1,151,219 +1.10(+0.99%)
Feb 22, 2023 110.91 111.66 110.11 110.77 1,530,074 +0.44(+0.40%)
Feb 21, 2023 111.79 112.38 109.82 110.33 1,762,825 -2.78(-2.46%)
Feb 17, 2023 113.50 113.86 111.95 113.11 1,412,980 -0.63(-0.55%)
Feb 16, 2023 113.43 114.76 112.85 113.74 1,048,982 -1.07(-0.93%)
Feb 15, 2023 113.54 114.84 113.02 114.81 939,857 +0.10(+0.09%)
Feb 14, 2023 114.62 116.19 113.87 114.71 1,517,376 -0.34(-0.29%)
Feb 13, 2023 113.88 115.11 113.58 115.05 1,463,217 +1.31(+1.15%)
Feb 10, 2023 113.06 114.02 112.05 113.74 1,280,736 -0.06(-0.05%)
Feb 09, 2023 114.68 115.06 113.44 113.80 1,913,200 +0.16(+0.14%)
Feb 08, 2023 114.43 114.93 112.82 113.64 1,765,025 -1.52(-1.32%)
Feb 07, 2023 116.94 116.94 112.70 115.16 2,670,612 -2.51(-2.13%)
Feb 06, 2023 117.48 118.50 116.88 117.67 1,506,739 -1.07(-0.90%)
Feb 03, 2023 118.92 119.17 117.26 118.73 1,521,656 -1.81(-1.50%)
Feb 02, 2023 118.91 121.73 118.46 120.55 2,259,032 +2.62(+2.22%)
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.