Quantcast

Simon Property Group, Inc. Common Stock Historical Stock Prices

SPG 
$185.375
*  
2.875
1.58%
Get SPG Alerts
*Delayed - data as of Dec. 13, 2018 13:59 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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 12-SEP-2018 TO 12-DEC-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.
13:59 183.87 186.10 182.97 185.375 1,448,131
12/12/2018 188.07 188.23 181.8 182.5 1,688,070
12/11/2018 190.25 191.49 186.75 187.45 1,608,425
12/10/2018 188.95 188.95 183.55 186.1 1,269,861
12/07/2018 189.94 190.125 187.37 188.42 1,471,979
12/06/2018 184.35 190.76 182.4701 190.59 2,413,455
12/04/2018 187.07 188.62 184.54 185.03 1,336,596
12/03/2018 186.5 186.99 184.065 186.95 1,596,974
11/30/2018 184.9 186.43 183.6801 185.69 3,130,973
11/29/2018 183.98 185.56 182.46 184.6 916,909
11/28/2018 181.72 184.32 181.02 184.3 1,299,885
11/27/2018 181.15 182.04 179.71 181.73 1,721,535
11/26/2018 182.89 183.2952 180.45 180.73 1,618,797
11/23/2018 182.54 183.56 180.6 182.43 330,715
11/21/2018 183.56 185.7 182.6 183.02 1,379,264
11/20/2018 185.75 186.537 182.8 183.17 1,223,104
11/19/2018 185.24 186.89 184.475 186.82 1,184,825
11/16/2018 182.41 185.07 181.1 185.07 1,609,679
11/15/2018 184.05 184.82 180.3 182.42 1,730,977
11/14/2018 189.07 189.73 186.2 187.4 1,025,497
11/13/2018 188.7 189.17 186.78 188.86 1,021,460
11/12/2018 188.73 191.16 187.39 187.92 916,297
11/09/2018 187.29 189.16 186.77 188.69 1,262,082
11/08/2018 186.19 187.85 185.15 187.29 810,987
11/07/2018 184.69 187.38 183.74 187.27 1,013,964
11/06/2018 183 183.75 181.01 183.63 1,024,258
11/05/2018 181.19 183.98 180.95 183.15 1,011,419
11/02/2018 181.62 182.5 177.77 180.41 1,453,472
11/01/2018 184.27 185.62 181.47 181.64 1,393,760
10/31/2018 187.71 187.71 182.74 183.52 2,133,712
10/30/2018 182.49 188.21 181.95 187.75 3,125,070
10/29/2018 180.93 182.91 179.76 180.86 1,831,942
10/26/2018 181.07 181.49 178.26 179.76 2,013,182
10/25/2018 177.34 181.52 174.89 180.82 3,018,817
10/24/2018 172.61 176.16 172.5 174.01 2,465,073
10/23/2018 171.58 173.76 170.98 172.69 1,801,528
10/22/2018 174.98 176.06 171.77 171.88 1,210,506
10/19/2018 173.17 175.405 173.17 174.77 1,734,079
10/18/2018 172.75 174.6 171.6 173.11 1,160,642
10/17/2018 174.05 175.21 171.52 172.75 1,140,747
10/16/2018 171.73 174.63 170.71 174.09 1,255,424
10/15/2018 170.51 173.18 170.44 171.02 1,407,489
10/12/2018 171.63 174.57 170.75 171.18 2,414,103
10/11/2018 173.43 173.43 169.83 170.4 3,493,704
10/10/2018 174 175.77 172.48 172.62 1,690,668
10/09/2018 174.91 176.67 173.58 175.1 1,198,262
10/08/2018 172.07 175.45 171.71 174.91 1,532,816
10/05/2018 170.49 171.92 169.695 171.28 1,759,214
10/04/2018 172.25 173.06 168.41 169.08 1,950,405
10/03/2018 176.28 176.99 171.39 173.1 1,093,584
10/02/2018 176.55 177.2 175.68 176.05 1,110,981
10/01/2018 176.79 178.33 176.22 176.64 1,155,569
09/28/2018 175.76 176.77 174.89 176.75 1,739,737
09/27/2018 175.95 176.89 175.22 175.47 1,042,696
09/26/2018 176.99 178.04 175.2 175.31 1,130,801
09/25/2018 177.57 178.5 176.85 176.99 1,256,095
09/24/2018 180.38 180.64 176.09 176.67 1,211,648
09/21/2018 180.07 182.05 180.06 180.48 2,263,057
09/20/2018 179.94 181.32 178.21 180.11 1,426,569
09/19/2018 181.89 181.89 179.1 179.81 1,274,060
09/18/2018 182.84 183.3662 181.14 181.42 1,371,530
09/17/2018 182.54 184.1 180.69 183.46 990,608
09/14/2018 184.43 184.43 180.37 182.5 956,951
09/13/2018 186 186.03 184.825 185.23 1,247,985
09/12/2018 184.39 185.975 183.692 184.94 1,562,265
*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