Simon Property Group, Inc. Historical Stock Prices

SPG 
$183.82
*  
0.32
0.17%
Get SPG Alerts
*Delayed - data as of May 28, 2015  -  Find a broker to begin trading SPG now
Exchange: NYSE
Industry: Consumer Services
Community Rating:
View:    SPG Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 27-FEB-2015 TO 28-MAY-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  184.12  184.75  182.92  183.82 965,473
05/28/2015 183.54 184.75 182.92 183.82 966,836
05/27/2015 182.98 184.7 181.78 184.14 1,223,528
05/26/2015 183.44 183.57 181.62 182.08 971,524
05/22/2015 182.86 185.07 182.21 183.62 821,181
05/21/2015 184.21 185.32 183.05 183.54 1,605,101
05/20/2015 185.2 185.79 183.51 183.59 1,175,016
05/19/2015 183.99 186.45 183.22 184.03 1,117,687
05/18/2015 184.57 185.4789 183.78 184.78 916,140
05/15/2015 185.44 186.62 184.42 185.61 1,262,024
05/14/2015 182.38 185.01 182.24 184.76 911,745
05/13/2015 184.29 185.79 180.92 181.34 1,128,057
05/12/2015 182.71 185.07 181.75 184.43 1,063,895
05/11/2015 187.03 188.08 183.6 184.17 1,083,224
05/08/2015 185.67 189.26 185.56 187.65 1,612,161
05/07/2015 181.61 184.7 181 183.15 1,681,324
05/06/2015 180.35 182.21 180.185 181.61 2,084,418
05/05/2015 183.8 184.06 180.104 180.46 2,340,512
05/04/2015 184.91 185.95 182.93 183.37 1,579,099
05/01/2015 181.76 185.79 181.76 184.17 1,895,313
04/30/2015 182.26 183.19 180.55 181.49 2,136,003
04/29/2015 185.89 187.65 182.61 183.1 1,879,059
04/28/2015 189.09 189.466 187.5 188.25 999,868
04/27/2015 189.74 190.63 189.04 189.88 986,469
04/24/2015 189.17 190.96 188.4 188.71 890,555
04/23/2015 189.09 190.1291 188.23 189.06 1,106,848
04/22/2015 188.83 190.54 188.68 189.11 755,862
04/21/2015 188.5 190.93 188.5 188.83 853,817
04/20/2015 188.45 189.79 187.78 188.6 1,047,961
04/17/2015 189.41 190.47 187.65 188.26 1,165,151
04/16/2015 189.06 191.27 188.41 190.1 921,402
04/15/2015 191.49 192.18 189.76 190.04 1,104,208
04/14/2015 191.17 192.46 190.81 191.42 1,508,837
04/13/2015 191.65 191.97 190.33 190.33 1,371,440
04/10/2015 193.99 194.765 190.91 191.27 1,903,898
04/09/2015 196.87 196.87 192.49 193.13 1,753,344
04/08/2015 198.13 199.25 197.08 197.46 1,240,698
04/07/2015 200.26 200.86 198.29 198.29 987,173
04/06/2015 199.88 202.28 199.47 200.8 1,130,791
04/02/2015 200 200.98 198.535 199.36 1,670,353
04/01/2015 195.82 198.58 194.01 197.99 2,409,560
03/31/2015 196.5 197.91 194.97 195.64 1,872,616
03/30/2015 194.8 197.46 194.07 196.97 1,196,893
03/27/2015 192.38 194.97 192.01 194.26 1,465,133
03/26/2015 192.69 193.98 191.63 192.65 1,803,138
03/25/2015 197.36 197.92 193.14 194.15 1,904,413
03/24/2015 197.48 198.28 196.32 196.83 1,969,658
03/23/2015 197.32 199.09 195.83 197.54 2,100,886
03/20/2015 194.09 197.56 193.03 197.34 2,895,014
03/19/2015 190.84 192.65 190.48 192.1 2,207,729
03/18/2015 186 191.7 185.32 191.5 1,824,041
03/17/2015 186.17 187.35 185.3 186.13 1,600,334
03/16/2015 185.15 187.97 184.37 187.07 1,580,163
03/13/2015 183.34 185 182.32 183.98 2,203,057
03/12/2015 180.15 183.62 180.15 183.6 1,826,885
03/11/2015 179.69 180.61 178.84 179.35 1,440,431
03/10/2015 180.03 181.65 179.13 179.92 2,559,247
03/09/2015 181.82 183.22 180.29 180.44 2,257,908
03/06/2015 183.96 183.96 180.13 180.58 2,257,005
03/05/2015 188.12 189.4 186.99 187.13 1,422,787
03/04/2015 189.5 189.87 187.16 187.56 1,017,426
03/03/2015 189.29 190.09 188.12 189.61 1,088,658
03/02/2015 190.49 192.93 189.53 190.04 1,278,706
02/27/2015 187.89 191.46 186.7925 190.36 2,095,099
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?