Simon Property Group Inc (SPG) Historical Stock Data
143.05 ↑0.32 (0.22%)
As of April 26, 2024, 1:39pm EST.
Historical Data
In the past 30 trading days, SPG is down -0.19% a day on average. There have been 12 days where Simon Property Group Inc closed green and 18 days where SPG closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 141.24 | 142.73 | ↑$1.49 (1.05%) | 140.59 | 143.72 | 1.74M |
| 2024-04-24 | 143.10 | 142.81 | ↓$0.29 (-0.20%) | 141.62 | 143.73 | 1.11M |
| 2024-04-23 | 142.51 | 143.78 | ↑$1.27 (0.89%) | 142.51 | 144.47 | 877.46K |
| 2024-04-22 | 141.00 | 142.41 | ↑$1.41 (1.00%) | 140.14 | 143.48 | 0.98M |
| 2024-04-19 | 141.34 | 140.44 | ↓$0.90 (-0.64%) | 139.83 | 141.50 | 1.12M |
| 2024-04-18 | 141.66 | 140.37 | ↓$1.29 (-0.91%) | 140.00 | 142.06 | 1.05M |
| 2024-04-17 | 140.96 | 140.94 | ↓$0.02 (-0.01%) | 140.13 | 142.19 | 1.02M |
| 2024-04-16 | 141.94 | 140.35 | ↓$1.59 (-1.12%) | 139.54 | 142.07 | 1.30M |
| 2024-04-15 | 146.24 | 142.39 | ↓$3.85 (-2.63%) | 141.36 | 146.24 | 1.24M |
| 2024-04-12 | 146.14 | 144.81 | ↓$1.33 (-0.91%) | 143.82 | 146.75 | 1.13M |
| 2024-04-11 | 146.48 | 146.86 | ↑$0.38 (0.26%) | 144.65 | 148.20 | 1.33M |
| 2024-04-10 | 146.28 | 145.55 | ↓$0.73 (-0.50%) | 144.56 | 147.00 | 1.47M |
| 2024-04-09 | 150.51 | 150.19 | ↓$0.32 (-0.21%) | 147.86 | 151.08 | 1.01M |
| 2024-04-08 | 150.30 | 150.36 | ↑$0.06 (0.04%) | 149.26 | 150.66 | 1M |
| 2024-04-05 | 148.02 | 150.15 | ↑$2.13 (1.44%) | 147.67 | 150.57 | 0.92M |
| 2024-04-04 | 151.00 | 147.95 | ↓$3.05 (-2.02%) | 147.42 | 151.75 | 1.17M |
| 2024-04-03 | 150.08 | 149.75 | ↓$0.33 (-0.22%) | 149.40 | 150.89 | 1.25M |
| 2024-04-02 | 152.26 | 150.04 | ↓$2.22 (-1.46%) | 149.40 | 152.39 | 1.60M |
| 2024-04-01 | 156.08 | 153.48 | ↓$2.60 (-1.67%) | 153.02 | 156.25 | 0.93M |
| 2024-03-28 | 154.79 | 156.49 | ↑$1.70 (1.10%) | 154.70 | 156.86 | 1.90M |
| 2024-03-27 | 152.20 | 154.33 | ↑$2.13 (1.40%) | 151.72 | 154.36 | 1.33M |
| 2024-03-26 | 151.34 | 150.67 | ↓$0.67 (-0.44%) | 150.66 | 152.48 | 1.48M |
| 2024-03-25 | 152.64 | 151.06 | ↓$1.58 (-1.04%) | 150.96 | 153.45 | 1.08M |
| 2024-03-22 | 155.81 | 151.86 | ↓$3.95 (-2.54%) | 151.73 | 156.07 | 1.37M |
| 2024-03-21 | 156.20 | 155.81 | ↓$0.39 (-0.25%) | 154.83 | 157.82 | 1.45M |
| 2024-03-20 | 153.20 | 155.40 | ↑$2.20 (1.44%) | 153.00 | 155.81 | 2M |
| 2024-03-19 | 152.50 | 154.10 | ↑$1.60 (1.05%) | 152.25 | 154.21 | 1.54M |
| 2024-03-18 | 151.00 | 151.95 | ↑$0.95 (0.63%) | 150.63 | 152.25 | 1.15M |
| 2024-03-15 | 148.29 | 150.77 | ↑$2.48 (1.67%) | 148.29 | 151.27 | 2.99M |
| 2024-03-14 | 150.62 | 149.36 | ↓$1.26 (-0.84%) | 147.85 | 150.90 | 1.55M |
Create an account or log in to view more rows.
$SPG Pamp it higher...
$SPG pump up the volume
$SPG time to make a big run Monday morning. Let's get it! ????????????????????????????
$SPG HODLing
and buying more when I can.
$SPG love cooking these little bears on here
$SPG LOL
$SPG slap the ask.
$SPG Bears always win...
Bulls have to be forever bagholders....
$SPG Games being played here.
$SPG Sleep well my bulls
sleep well