Simon Property Group, Inc. Historical Stock Prices

SPG 
$171.33
*  
0.92
0.54%
Get SPG Alerts
*Delayed - data as of Jul. 22, 2014  -  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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 22-APR-2014 TO 22-JUL-2014

Date Open High Low Close / Last Volume
16:00  170.89  172.01  170.03  171.33 1,490,980
07/22/2014 170.03 172.01 170.03 171.33 1,491,080
07/21/2014 170.8 170.8 169.62 170.41 913,939
07/18/2014 170.29 171.27 169.68 171.03 866,720
07/17/2014 170.19 170.93 169.44 169.61 683,626
07/16/2014 170.25 170.977 169.62 170.86 1,264,355
07/15/2014 169.45 170.39 168.84 170.27 1,160,414
07/14/2014 169.1 169.59 168.4 169.41 982,105
07/11/2014 167.97 169.08 167.55 168.99 837,656
07/10/2014 166.53 169.13 166.53 168.22 1,026,806
07/09/2014 165.96 167.87 165.07 167.66 1,360,040
07/08/2014 165.95 167.69 165.86 166.71 1,183,269
07/07/2014 166.13 166.81 165.8 166.48 1,324,743
07/03/2014 166.68 166.68 164.94 166.13 831,428
07/02/2014 166.7 166.9 165.45 166.74 900,181
07/01/2014 166.87 167.51 165.31 166.88 1,093,123
06/30/2014 166.96 167 165.535 166.28 1,248,339
06/27/2014 165.21 167.29 165.08 167.06 1,731,174
06/26/2014 166.41 166.47 165.12 165.79 1,143,171
06/25/2014 165.77 166.71 165.6 166.04 1,066,082
06/24/2014 166.25 166.98 165.65 166.37 1,378,346
06/23/2014 167.17 168.06 166.33 166.66 1,182,844
06/20/2014 167.98 167.98 165.88 167.43 2,385,579
06/19/2014 166.13 167.33 165.05 167.27 1,406,958
06/18/2014 164.35 166.67 163.48 166.5 1,378,902
06/17/2014 163.31 164.79 162.74 164.79 1,436,233
06/16/2014 164 164.82 163.12 163.51 1,100,305
06/13/2014 163.97 164.42 162.56 164.14 1,569,093
06/12/2014 164.72 164.81 163.28 163.89 1,304,636
06/11/2014 165.67 166.2 164.1 164.69 1,272,776
06/10/2014 166.71 167.32 165.34 165.68 1,775,111
06/09/2014 169.22 170 166.772 167 1,354,576
06/06/2014 170.25 170.34 169 169.68 1,529,055
06/05/2014 166.6 169.99 166.14 169.84 1,550,584
06/04/2014 165.8 167 165.05 166.77 1,352,928
06/03/2014 166.9 166.9 165.63 165.87 1,072,763
06/02/2014 166.33 166.93 165.95 166.8 1,589,078
05/30/2014 164.92 166.65 164.04 166.46 1,976,873
05/29/2014 165.78 165.9 164.37 165.29 1,190,812
05/28/2014 166.0532 166.4019 164.4231 165.78 1,383,759
05/27/2014 165.5915 166.4113 164.6493 166.3548 1,437,913
05/23/2014 164.508 165.3371 164.2253 165.1393 751,055
05/22/2014 164.4514 165.1204 163.8955 163.9709 1,080,631
05/21/2014 166.2982 166.628 164.2912 164.3289 984,168
05/20/2014 165.3748 165.9308 164.6116 165.2052 894,266
05/19/2014 165.4973 166.9295 164.5268 165.3748 977,141
05/16/2014 164.4137 165.959 164.0557 165.959 1,153,649
05/15/2014 163.9991 164.9414 163.2642 164.7812 1,648,401
05/14/2014 163.5563 164.5174 163.2642 164.2064 1,416,435
05/13/2014 166.2605 167.0709 164.2253 164.508 1,528,530
05/12/2014 165.959 166.383 165.3937 165.8836 914,638
05/09/2014 165.5539 166.7317 164.5362 165.5067 934,268
05/08/2014 165.78 166.4773 165.3654 165.8836 1,245,091
05/07/2014 164.5268 165.78 163.9614 165.5821 1,480,388
05/06/2014 163.1982 163.6882 162.5028 163.3867 767,710
05/05/2014 162.1994 163.9991 162.0675 163.9991 820,388
05/02/2014 163.1417 164.3902 162.0392 163.0757 1,295,171
05/01/2014 163.0946 163.8766 161.6718 163.6222 934,091
04/30/2014 162.3031 163.2171 161.8696 163.1982 1,122,534
04/29/2014 161.5964 162.859 160.7107 162.2748 1,080,162
04/28/2014 161.1818 161.8791 159.7307 161.4456 1,732,495
04/25/2014 161.3043 161.8696 160.5505 160.7107 1,010,965
04/24/2014 161.1347 161.7754 160.4374 161.2478 1,013,113
04/23/2014 160.7955 161.2572 159.7213 160.8991 1,719,125
04/22/2014 161.1253 161.9733 159.3821 160.7861 1,210,460
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?