Simon Property Group, Inc. Historical Stock Prices

SPG 
$184.32
*  
1.41
0.76%
Get SPG Alerts
*Delayed - data as of Aug. 28, 2015  -  Find a broker to begin trading SPG now
Exchange: NYSE
Industry: Consumer Services
Community Rating:
 
 
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 28-MAY-2015 TO 28-AUG-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  185.39  185.39  182  184.32 1,440,886
08/28/2015 185.27 185.39 182 184.32 1,447,860
08/27/2015 183.49 186.92 181.45 185.73 1,467,894
08/26/2015 180 182.49 177.91 181.97 1,988,065
08/25/2015 191.69 191.69 176.88 177.09 2,181,065
08/24/2015 183.77 188.65 181.4 182.07 2,744,784
08/21/2015 192.24 193.54 189.95 189.97 1,992,238
08/20/2015 192.39 193.86 191 192.21 1,337,675
08/19/2015 193.64 194.35 192.07 193.19 927,627
08/18/2015 193.1 195.17 192.775 194.78 1,215,869
08/17/2015 191.82 193.68 190.5 193.54 868,350
08/14/2015 190.69 192.83 189.32 191.68 683,791
08/13/2015 189.07 192.03 188.69 190.75 792,355
08/12/2015 191.17 192.17 189.79 192.02 1,132,757
08/11/2015 189.16 192.31 188.63 191.55 1,362,526
08/10/2015 192.75 193.2 188.41 189.16 1,619,113
08/07/2015 189.98 192.21 188.44 191.69 1,002,300
08/06/2015 188.49 190.29 186.96 189.9 1,390,530
08/05/2015 189.21 189.8 188.1 188.7 1,377,345
08/04/2015 188.61 190.47 187.77 188.55 1,279,036
08/03/2015 187.15 188.72 186.78 188.39 771,704
07/31/2015 188.085 189.05 186.64 187.22 1,467,068
07/30/2015 185.79 187 184.62 186.14 647,057
07/29/2015 186.49 187.06 185.27 186.47 890,892
07/28/2015 186.33 187.46 185.4 186.36 1,133,528
07/27/2015 184.76 186.94 184.57 185.77 1,591,176
07/24/2015 183.51 200.23 182.07 184.65 1,299,356
07/23/2015 182.23 182.4 179.35 181.38 1,143,518
07/22/2015 181.99 183.1 181.66 182.38 1,142,951
07/21/2015 183.03 183.32 181.62 181.76 889,664
07/20/2015 183.28 183.45 181.69 182.93 666,032
07/17/2015 182.82 183.38 182.05 183.06 1,020,543
07/16/2015 182.22 183.9 181.94 183.43 1,141,100
07/15/2015 179.66 181.63 178.47 181.41 1,234,608
07/14/2015 179.53 180.54 178.3801 179.99 856,552
07/13/2015 180.04 181.38 178.28 179.31 1,022,692
07/10/2015 179.19 180.39 178.31 178.84 1,044,360
07/09/2015 179.16 179.92 177.47 178.12 1,364,396
07/08/2015 177.28 178.6 176.9 178.34 1,201,668
07/07/2015 176.45 179.11 176.3 178.72 1,520,621
07/06/2015 173.86 175.85 173.86 175.78 1,242,120
07/02/2015 176.02 179.11 174.42 174.72 1,046,761
07/01/2015 171.87 174.8 171.87 174.76 1,638,546
06/30/2015 172.33 174.8 171.33 173.02 2,167,273
06/29/2015 173.71 175.39 170.99 171 1,223,328
06/26/2015 172.67 174.42 171.7 173.91 2,714,717
06/25/2015 174.04 174.43 172.33 172.36 1,390,071
06/24/2015 175.54 176.49 173.85 173.9 1,502,127
06/23/2015 176.87 176.97 174.5 175.24 898,105
06/22/2015 179.91 180.7705 176.42 176.53 1,562,499
06/19/2015 181.63 183.39 179.47 179.48 2,610,033
06/18/2015 180 182.83 179.6 181.89 1,039,080
06/17/2015 177.32 179.97 176.59 179.57 1,305,404
06/16/2015 175.93 178.03 175.85 177.26 1,113,064
06/15/2015 176.37 176.8 175.01 175.8 1,486,062
06/12/2015 176.87 178.035 176.43 176.87 1,064,368
06/11/2015 177.05 177.73 176.2 177.25 926,392
06/10/2015 175.02 177.99 174.72 176.35 1,374,177
06/09/2015 175.84 176.15 174.21 174.58 1,497,608
06/08/2015 176.59 176.59 175.33 175.61 1,607,675
06/05/2015 177.24 178.705 175.43 176.61 1,487,717
06/04/2015 178.49 180.04 178 179.03 1,256,118
06/03/2015 182.2 182.21 178.45 178.93 1,113,035
06/02/2015 183.25 183.65 181.08 182.15 980,863
06/01/2015 181.64 184.08 180 183.39 1,136,732
05/29/2015 184.13 184.57 180.76 181.4 2,486,845
05/28/2015 183.54 184.75 182.92 183.82 966,836
*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?