Simon Property Group, Inc. Common Stock Historical Stock Prices

SPG 
$204.38
*  
0.14
0.07%
Get SPG Alerts
*Delayed - data as of May 3, 2016 15:13 ET  -  Find a broker to begin trading SPG now
Exchange: NYSE
Industry: Consumer Services
Community Rating:
View:    SPG Real Time
 
 
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 02-FEB-2016 TO 02-MAY-2016

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.
15:13 203.10 204.84 203.17 204.38 444,905
05/02/2016 202.78 205 202.68 204.52 873,098
04/29/2016 203 203.37 200.12 201.17 1,504,904
04/28/2016 202.97 205.17 202.92 203.66 759,610
04/27/2016 204.72 205.47 202.88 204.57 1,407,711
04/26/2016 204.41 204.61 202.03 203.95 1,438,897
04/25/2016 201.65 203.67 201.17 203.67 1,245,468
04/22/2016 199.79 202.69 199.79 202.14 1,397,773
04/21/2016 203.56 204.48 199.105 199.29 1,704,563
04/20/2016 206.5 207.05 203.35 203.72 2,636,940
04/19/2016 209.42 209.45 208 208.26 1,007,382
04/18/2016 208.14 209.428 207.44 209.07 861,111
04/15/2016 207.76 208.21 206.06 207.87 1,066,638
04/14/2016 207.72 208.37 205.8 207.95 1,033,595
04/13/2016 209.15 209.15 206.7 207.64 795,025
04/12/2016 207.28 208.94 206.66 208.11 885,868
04/11/2016 207.99 208.17 206.62 206.68 943,091
04/08/2016 207.32 208.16 206.73 207.1 1,050,025
04/07/2016 208.52 208.87 205.58 206.79 902,275
04/06/2016 206.43 208.95 205.89 208.66 939,315
04/05/2016 207.97 208.51 206.61 207.05 966,881
04/04/2016 209.43 210.41 207.42 208.76 823,282
04/01/2016 207.5 209.92 206.9 209.1 1,256,798
03/31/2016 206.24 208.12 205.93 207.69 1,439,264
03/30/2016 207.38 207.68 205.65 205.73 925,980
03/29/2016 203.82 207.06 203.52 206.94 1,085,093
03/28/2016 201.94 203.73 200.95 203.07 625,802
03/24/2016 200.37 201.73 199.78 201.44 731,254
03/23/2016 201.08 203.18 200.91 201.5 1,068,044
03/22/2016 202.56 203.4 201.39 202.37 1,011,686
03/21/2016 205.58 205.78 202.37 203 1,080,886
03/18/2016 205.05 206.88 203.44 204.96 2,486,100
03/17/2016 200.79 206 200.04 205.13 1,700,348
03/16/2016 198.76 201.27 197.17 200.54 915,011
03/15/2016 198.38 199.936 198.08 199.64 889,432
03/14/2016 200.26 201.57 197.64 199.09 1,433,873
03/11/2016 200.52 201.31 198.18 201.31 1,527,735
03/10/2016 198.87 199.88 195.9913 198.02 1,026,091
03/09/2016 198.14 199.47 197.35 197.77 1,000,612
03/08/2016 198.32 199.47 197.04 197.69 1,003,497
03/07/2016 198.06 200.08 197.25 199.65 1,192,338
03/04/2016 197.27 198.59 195.33 198.52 1,501,362
03/03/2016 196.27 197.55 193.35 197.41 1,366,088
03/02/2016 194.38 195.73 193.67 195.29 1,092,875
03/01/2016 190.77 194.66 190.7 194.56 1,225,998
02/29/2016 190.79 192.82 189.03 189.73 1,733,206
02/26/2016 192.03 192.91 190.35 190.4 979,083
02/25/2016 190.67 192.15 189.91 191.94 897,412
02/24/2016 188.96 190.36 186.94 189.17 776,138
02/23/2016 189.36 191.71 189.06 189.68 830,688
02/22/2016 190.69 192.43 188.9501 189.43 1,122,050
02/19/2016 187.98 190.04 186.42 189.45 1,339,430
02/18/2016 186.52 189.98 186.43 189.26 858,617
02/17/2016 187.97 189.49 187.0403 187.11 1,302,407
02/16/2016 185.65 187.05 183.55 186.35 1,538,790
02/12/2016 183.42 184.67 181.44 183.53 1,632,356
02/11/2016 178.53 182.25 178.13 181.49 1,943,210
02/10/2016 177.81 182.96 177.81 181.21 1,446,290
02/09/2016 179.95 181.18 176.105 178.93 2,102,581
02/08/2016 184.55 184.55 178.65 182.48 1,839,276
02/05/2016 186.23 187.11 182.85 183.98 1,434,835
02/04/2016 187.96 188.68 186.05 187.58 1,190,966
02/03/2016 187.21 188.78 184.38 188.3 1,388,074
02/02/2016 188.09 188.42 184.93 186.11 1,450,893
*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?