December 15th, 2015

Simon Property Group (NY: SPG )

96.64 USD -2.41 (-2.43%)
Official Closing Price Updated: 7:58 PM EST, Jan 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 27, 2021 98.27 103.50 96.09 96.64 5,771,458 -2.41(-2.43%)
Jan 26, 2021 98.50 99.66 96.64 99.05 3,718,788 +1.57(+1.61%)
Jan 25, 2021 94.66 100.17 94.00 97.48 5,321,736 +1.99(+2.08%)
Jan 22, 2021 93.00 96.00 92.05 95.49 3,692,600 +0.98(+1.04%)
Jan 21, 2021 94.99 95.76 93.70 94.51 3,059,402 -0.78(-0.82%)
Jan 20, 2021 92.33 96.01 92.02 95.29 3,902,452 +2.62(+2.83%)
Jan 19, 2021 93.10 93.78 90.74 92.67 3,023,869 -0.33(-0.35%)
Jan 15, 2021 94.00 94.24 92.33 93.00 4,006,500 -1.95(-2.05%)
Jan 14, 2021 89.42 95.75 89.31 94.95 7,460,255 +6.08(+6.84%)
Jan 13, 2021 85.40 89.28 85.40 88.87 4,292,024 +3.44(+4.03%)
Jan 12, 2021 83.84 85.99 83.21 85.43 4,101,722 +2.29(+2.75%)
Jan 11, 2021 85.54 85.60 82.85 83.14 3,988,249 -3.35(-3.87%)
Jan 08, 2021 85.34 86.50 83.70 86.49 3,692,500 +1.36(+1.60%)
Jan 07, 2021 85.84 87.24 84.51 85.13 4,225,815 +0.06(+0.07%)
Jan 06, 2021 84.00 86.48 83.75 85.07 8,354,117 +1.90(+2.28%)
Jan 05, 2021 83.15 84.32 82.93 83.17 4,646,390 +0.36(+0.43%)
Jan 04, 2021 85.66 86.24 82.06 82.81 4,295,035 -2.47(-2.90%)
Dec 31, 2020 85.28 85.28 85.28 2,789,975 +1.31(+1.56%)
Dec 30, 2020 83.21 85.55 83.21 83.97 2,789,975 +0.68(+0.82%)
Dec 29, 2020 85.79 86.57 82.94 83.29 2,279,287 -2.19(-2.56%)
Dec 28, 2020 84.53 86.15 84.51 85.48 3,096,200 +1.11(+1.32%)
Dec 24, 2020 84.00 84.59 83.05 84.37 810,600 +0.72(+0.86%)
Dec 23, 2020 83.34 85.25 83.21 83.65 2,766,059 -0.07(-0.08%)
Dec 22, 2020 85.50 85.56 82.02 83.72 4,139,869 +0.03(+0.04%)
Dec 21, 2020 83.95 84.50 82.25 83.69 4,626,840 -1.74(-2.04%)
Dec 18, 2020 88.74 89.07 84.92 85.43 6,377,000 -3.60(-4.04%)
Dec 17, 2020 89.19 89.23 87.49 89.03 2,999,688 +0.75(+0.85%)
Dec 16, 2020 88.34 90.30 88.13 88.28 3,369,703 -1.46(-1.63%)
Dec 15, 2020 88.44 89.76 87.22 89.74 5,295,359 +2.42(+2.77%)
Dec 14, 2020 90.00 90.18 86.76 87.32 4,837,673 -0.58(-0.66%)
Dec 11, 2020 89.21 89.93 86.29 87.90 4,907,600 -2.54(-2.81%)
Dec 10, 2020 89.12 90.96 89.08 90.44 3,035,309 -0.40(-0.44%)
Dec 09, 2020 90.62 92.16 89.19 90.84 4,592,155 +0.73(+0.81%)
Dec 08, 2020 89.73 91.95 88.50 90.11 4,597,049 +0.74(+0.83%)
Dec 07, 2020 93.70 93.80 89.00 89.37 6,085,226 -4.54(-4.83%)
Dec 04, 2020 92.24 94.36 90.71 93.91 5,268,400 +4.28(+4.78%)
Dec 03, 2020 87.89 91.70 87.29 89.63 5,484,879 +2.38(+2.73%)
Dec 02, 2020 83.73 87.99 82.60 87.25 4,329,706 +2.26(+2.66%)
Dec 01, 2020 84.65 86.29 83.89 84.99 4,869,670 +2.42(+2.93%)
Nov 30, 2020 85.32 86.90 82.40 82.57 6,982,949 -2.98(-3.48%)
Nov 27, 2020 87.96 88.60 85.53 85.55 2,305,900 -1.64(-1.88%)
Nov 25, 2020 88.41 88.88 86.30 87.19 5,973,200 -1.50(-1.69%)
Nov 24, 2020 88.74 91.37 88.42 88.69 9,718,361 +3.28(+3.84%)
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 24,913,224 +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 4,420,819 -2.71(-4.17%)
Nov 03, 2020 65.60 66.00 64.40 64.99 3,549,437 +0.28(+0.43%)
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.