Quantcast

Simon Property Group, Inc. Common Stock Historical Stock Prices

SPG 
$167.8641
*  
2.4741
1.5%
Get SPG Alerts
*Delayed - data as of Jun. 20, 2018 14:35 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 19-MAR-2018 TO 19-JUN-2018

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.
14:35 165.26 168.24 165 167.8641 802,362
06/19/2018 164.52 166.62 164.47 165.39 1,702,326
06/18/2018 164.26 165.7 163.77 165.04 1,370,259
06/15/2018 164.34 165.99 164 164.48 2,510,789
06/14/2018 163.36 164.47 162.675 164.05 1,277,793
06/13/2018 166.74 166.815 162.23 162.5 1,155,418
06/12/2018 165.03 167.025 164.38 166.15 1,268,807
06/11/2018 164.9 165.63 164.35 165.1 1,030,017
06/08/2018 164.95 165.555 163.93 165.38 1,282,930
06/07/2018 165.22 165.8015 163.97 164.79 1,621,907
06/06/2018 162.76 165.32 162.76 165.27 1,307,529
06/05/2018 162.99 165.13 162.38 162.93 1,784,054
06/04/2018 161.17 162.95 159.9 162.62 1,396,972
06/01/2018 160.56 161.405 159 160.8 1,540,877
05/31/2018 160 161.63 159.1876 160.22 3,009,129
05/30/2018 159.82 162.44 158.67 161.59 1,676,236
05/29/2018 159.07 160.87 158.21 159.75 1,605,810
05/25/2018 159.33 159.87 158.725 159.49 981,690
05/24/2018 159.24 159.98 157.63 158.78 1,026,310
05/23/2018 158.38 159.7 158.34 159.26 1,495,283
05/22/2018 157 159.195 156.37 158.22 1,624,944
05/21/2018 154.94 157.72 152.89 157.04 1,354,857
05/18/2018 153.04 154.86 152.5 154.18 1,239,414
05/17/2018 154.61 155.22 153.26 153.68 1,064,797
05/16/2018 153.6 155.62 153.6 154.31 1,253,648
05/15/2018 157.17 157.58 154.17 154.65 2,298,261
05/14/2018 159.68 160.49 156.8 158.02 1,764,048
05/11/2018 161.52 162.11 159.66 159.89 1,151,188
05/10/2018 160.5 161.61 160.15 161.22 1,319,240
05/09/2018 158.65 160.55 158.21 159.94 1,212,871
05/08/2018 160.42 160.6 158.09 158.75 2,265,285
05/07/2018 160.04 160.21 158.515 159.77 1,651,343
05/04/2018 158.9 160.13 158.66 159.34 1,710,580
05/03/2018 158.65 159.69 157.87 159.04 1,635,882
05/02/2018 158.63 159.98 156.2701 159.19 2,483,764
05/01/2018 158.25 160.74 157.65 159.74 3,064,748
04/30/2018 156.52 156.95 154 156.34 2,551,286
04/27/2018 148.91 157.5 148.91 156.14 2,371,057
04/26/2018 147.41 151.48 146.89 150.16 2,048,714
04/25/2018 147.39 148.42 145.78 146.74 1,899,873
04/24/2018 147.03 148.14 145.89 147.8 1,674,894
04/23/2018 147.39 148.42 145.96 146.9 1,494,971
04/20/2018 150.79 151.44 146.9 147.25 2,332,107
04/19/2018 152.39 152.39 148.58 150.28 1,368,455
04/18/2018 153.57 153.89 152.31 152.55 995,473
04/17/2018 152.58 154.95 151.531 153.24 1,630,359
04/16/2018 152.83 153.07 151.38 152.28 1,357,942
04/13/2018 150.08 151.85 149.7 151.73 1,284,343
04/12/2018 153.64 154.12 149.64 149.92 1,892,636
04/11/2018 154.19 155.71 153.54 153.61 1,269,828
04/10/2018 154.49 155.41 153.4 154.93 1,411,248
04/09/2018 154.17 154.975 153 153.42 1,310,492
04/06/2018 155.54 157.245 153.58 154.1 1,198,839
04/05/2018 155.98 156.42 154.22 155.55 1,440,142
04/04/2018 153 156.89 152.9 156.28 2,066,895
04/03/2018 153.33 155.34 152.1976 154.23 1,429,710
04/02/2018 154.57 155.5 151.975 153.08 1,680,688
03/29/2018 156.35 157.29 153.3 154.35 1,761,537
03/28/2018 151.24 156.12 151.2 155.91 2,420,104
03/27/2018 151.51 151.81 147.28 150.46 3,348,613
03/26/2018 152.79 153.54 151.77 153.32 1,485,026
03/23/2018 152.8 154.63 151.38 151.73 1,784,985
03/22/2018 153.94 155.21 152.41 152.53 1,797,310
03/21/2018 154.86 155.65 153.32 154.34 1,176,625
03/20/2018 155.69 156.8 154.19 154.58 1,318,213
03/19/2018 157.31 157.31 154.15 155.43 1,269,287
*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?

Smart Portfolio