December 15th, 2015

Simon Property Group (NY: SPG )

87.19 USD -1.60 (-1.80%)
Official Closing Price Updated: 7:59 PM EST, Nov 25, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 25, 2020 88.41 88.88 86.30 87.30 5,970,836 -1.49(-1.68%)
Nov 24, 2020 88.74 91.37 88.42 88.79 9,718,461 +3.38(+3.96%)
Nov 23, 2020 84.75 86.30 82.30 85.41 10,852,597 +4.29(+5.29%)
Nov 20, 2020 80.48 81.79 79.26 81.12 9,733,700 +0.49(+0.61%)
Nov 19, 2020 75.99 81.33 75.49 80.63 16,255,101 +4.02(+5.25%)
Nov 18, 2020 77.87 81.04 76.60 76.61 7,474,640 -2.35(-2.98%)
Nov 17, 2020 77.95 81.33 76.98 78.96 6,169,725 +0.00(+0.00%)
Nov 16, 2020 79.95 82.42 78.85 78.96 13,213,317 +4.26(+5.70%)
Nov 13, 2020 71.63 75.15 70.80 74.70 7,752,200 +5.56(+8.04%)
Nov 12, 2020 71.66 72.63 68.01 69.14 8,143,025 -4.27(-5.82%)
Nov 11, 2020 77.98 78.50 72.52 73.41 6,827,153 -5.43(-6.89%)
Nov 10, 2020 76.70 84.49 75.31 78.84 14,432,228 -0.26(-0.33%)
Nov 09, 2020 74.86 82.50 73.10 79.10 24,914,188 +17.24(+27.87%)
Nov 06, 2020 63.50 64.83 61.64 61.86 4,872,800 -1.61(-2.54%)
Nov 05, 2020 62.93 64.10 62.46 63.47 3,278,284 +1.19(+1.91%)
Nov 04, 2020 64.90 64.91 62.12 62.28 4,420,854 -2.71(-4.17%)
Nov 03, 2020 65.60 66.00 64.40 64.99 3,549,437 +0.28(+0.43%)
Nov 02, 2020 62.96 64.88 62.59 64.71 3,663,646 +1.90(+3.02%)
Oct 30, 2020 62.98 63.62 60.83 62.81 3,705,000 -0.60(-0.95%)
Oct 29, 2020 60.69 64.11 60.17 63.41 5,849,343 +2.65(+4.36%)
Oct 28, 2020 60.27 61.63 59.35 60.76 6,593,230 -1.22(-1.97%)
Oct 27, 2020 64.11 64.58 61.95 61.98 3,791,168 -2.70(-4.17%)
Oct 26, 2020 66.01 66.10 63.87 64.68 3,852,292 -2.20(-3.29%)
Oct 23, 2020 66.75 67.80 65.92 66.88 3,194,400 +0.53(+0.80%)
Oct 22, 2020 64.01 66.54 63.90 66.35 2,903,093 +2.14(+3.33%)
Oct 21, 2020 64.12 65.01 63.34 64.21 3,136,730 -0.25(-0.39%)
Oct 20, 2020 64.89 66.08 64.43 64.46 2,903,296 +0.55(+0.86%)
Oct 19, 2020 65.00 65.35 63.84 63.91 3,585,848 -0.91(-1.40%)
Oct 16, 2020 65.53 65.70 64.15 64.82 3,941,200 -0.30(-0.46%)
Oct 15, 2020 64.71 66.52 64.59 65.12 2,902,176 -0.60(-0.91%)
Oct 14, 2020 65.89 66.54 65.26 65.72 2,767,494 -0.10(-0.15%)
Oct 13, 2020 66.97 67.33 65.47 65.82 3,703,384 -2.20(-3.23%)
Oct 12, 2020 67.64 68.11 66.70 68.02 3,039,088 +0.30(+0.44%)
Oct 09, 2020 70.14 70.35 67.51 67.72 3,825,400 -2.35(-3.35%)
Oct 08, 2020 70.83 71.23 69.40 70.07 3,719,080 -0.96(-1.35%)
Oct 07, 2020 70.32 72.16 69.80 71.03 4,164,309 +1.05(+1.50%)
Oct 06, 2020 69.75 72.63 69.01 69.98 6,508,355 +1.22(+1.77%)
Oct 05, 2020 68.71 69.33 67.42 68.76 3,686,762 +0.56(+0.82%)
Oct 02, 2020 64.13 68.50 64.05 68.20 5,346,700 +1.67(+2.51%)
Oct 01, 2020 64.84 66.56 64.25 66.53 3,419,491 +1.85(+2.86%)
Sep 30, 2020 64.15 66.12 63.70 64.68 4,186,062 +0.69(+1.08%)
Sep 29, 2020 65.33 65.34 62.90 63.99 3,820,989 -1.80(-2.74%)
Sep 28, 2020 65.80 66.54 64.80 65.79 3,771,568 +2.21(+3.48%)
Sep 25, 2020 62.00 63.93 62.00 63.58 2,601,500 +0.75(+1.19%)
Sep 24, 2020 62.05 64.16 59.60 62.83 5,324,778 -0.06(-0.10%)
Sep 23, 2020 65.58 66.80 62.72 62.89 4,434,818 -2.22(-3.41%)
Sep 22, 2020 65.02 67.07 64.75 65.11 6,148,944 +0.24(+0.37%)
Sep 21, 2020 67.07 67.22 64.35 64.87 7,005,771 -4.96(-7.10%)
Sep 18, 2020 71.44 71.90 69.59 69.83 5,821,400 -2.05(-2.85%)
Sep 17, 2020 71.47 74.24 70.88 71.88 4,972,500 -2.24(-3.02%)
Sep 16, 2020 71.03 75.20 70.04 74.12 8,907,755 +3.05(+4.29%)
Sep 15, 2020 68.03 71.82 67.69 71.07 6,835,226 +3.27(+4.82%)
Sep 14, 2020 65.00 67.93 64.53 67.80 3,528,159 +3.65(+5.69%)
Sep 11, 2020 66.44 66.46 63.38 64.15 5,096,500 -2.04(-3.08%)
Sep 10, 2020 68.59 69.82 66.00 66.19 4,584,537 -2.67(-3.88%)
Sep 09, 2020 69.94 70.17 67.96 68.86 4,328,896 -1.19(-1.70%)
Sep 08, 2020 69.46 70.75 68.79 70.05 3,893,719 -0.19(-0.27%)
Sep 04, 2020 69.50 72.48 68.84 70.24 6,858,400 +2.24(+3.29%)
Sep 03, 2020 68.50 70.98 66.87 68.00 5,305,533 +0.16(+0.24%)
Sep 02, 2020 66.64 68.03 65.96 67.84 3,593,644 +0.64(+0.95%)
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.