Simon Property Group (SPG)

147.64 +1.46  +1.00%  May 31, 3:10PM Go Pro
You must be signed in to use watchlists.
Sign In or Register
Watch this stock

Simon Property Group Historical Price Data

Start Date:
End Date: Pro Data Export
Date Open High Low Close Volume
May 30, 2012 149.07 149.07 146.14 146.18 1607747
May 29, 2012 148.59 150.33 148.40 150.16 1082588
May 25, 2012 148.87 149.78 147.58 148.12 791959
May 24, 2012 148.30 149.25 146.93 149.03 911005
May 23, 2012 147.08 148.06 144.97 147.91 992880
May 22, 2012 147.79 148.90 147.00 147.78 991683
May 21, 2012 144.73 147.70 144.72 147.47 1298803
May 18, 2012 146.69 147.70 143.93 144.34 2039586
May 17, 2012 150.10 150.53 146.30 146.30 1768720
May 16, 2012 154.20 154.27 150.02 150.34 1938268
May 15, 2012 153.98 154.22 152.27 153.27 1321384
May 14, 2012 155.02 157.00 154.46 154.46 1772554
May 11, 2012 154.55 156.40 153.80 156.08 1106496
May 10, 2012 156.07 156.07 154.31 154.93 867547
May 9, 2012 154.06 156.43 153.88 154.72 1266543
May 8, 2012 154.24 155.58 153.88 155.41 1129603
May 7, 2012 153.38 155.62 153.15 155.07 974951
May 4, 2012 155.01 155.46 153.55 154.19 1416351
May 3, 2012 157.04 157.48 155.46 155.51 1473531
May 2, 2012 157.08 157.67 155.58 156.99 1370152
May 1, 2012 155.60 158.60 155.30 157.58 1547684
April 30, 2012 155.44 155.74 153.92 155.60 1308158
April 27, 2012 154.21 155.92 153.54 155.33 1642694
April 26, 2012 152.64 152.93 151.55 152.19 1650448
April 25, 2012 152.17 152.70 151.04 152.68 1321009
April 24, 2012 148.93 150.93 148.65 150.87 1382994
April 23, 2012 148.92 149.47 147.10 148.62 1530989
April 20, 2012 148.11 150.78 148.11 150.11 1483323
April 19, 2012 149.24 149.43 147.29 148.06 967441
April 18, 2012 148.81 149.85 148.51 149.02 983970
April 17, 2012 149.11 150.07 147.65 149.52 1647324
April 16, 2012 145.50 148.64 145.05 148.64 2434111
April 13, 2012 145.25 145.87 144.50 144.74 1068172
April 12, 2012 143.52 145.73 142.22 145.73 1127280
April 11, 2012 143.04 143.68 142.17 143.36 1173477
April 10, 2012 144.79 145.81 141.56 141.73 1324228
April 9, 2012 143.98 145.57 143.04 144.65 1123550
April 5, 2012 145.40 146.41 144.72 145.79 1085693
April 4, 2012 145.30 146.41 144.37 145.66 1495704
April 3, 2012 146.48 147.14 145.81 146.60 920030
April 2, 2012 145.84 147.08 145.35 146.94 1443662
March 30, 2012 145.65 146.34 144.48 145.68 1747941
March 29, 2012 143.70 144.91 142.82 144.73 1311956
March 28, 2012 143.99 145.13 142.32 144.28 1550225
March 27, 2012 144.82 146.02 144.02 144.62 1073119
March 26, 2012 144.89 145.10 143.48 144.54 1501203
March 23, 2012 143.19 144.37 142.30 143.62 1256060
March 22, 2012 143.27 143.27 141.69 142.77 1791494
March 21, 2012 143.63 144.89 143.13 144.22 1431355
March 20, 2012 142.71 144.01 142.42 143.50 1435185
  1. First
  2. 1
  3. 2
  4. 3
  5. 4
  6. 5
  7. 6
  8. 7
  10. Last
Get Historical Data
Display in Live Stream: Done
Options

SPG News

$SPG stopped out lost .17 cents
about 5 hours ago by Stocktrader45
$SPG short again from 145.57
about 5 hours ago by Stocktrader45
$SPG Mentioned more than normal on StockTwits - Currently at 2 x average daily social activity
about 5 hours ago by TradeIdeasQuant
$SPG http://stks.co/431b WORKING TOWARD THE 142 AREA AFTER HIGH DOT WEEKLY CANDLE COUNT (CLASSIC BEARISH TIWer)
about 5 hours ago by crosshairtrader
$SPG short out another 1/3 stop at break even on remainder. Gonna let it go for a while its a long ways down!
about 5 hours ago by Stocktrader45
$spg out 1/3 short
about 5 hours ago by Stocktrader45
$SPG short
about 6 hours ago by Stocktrader45
$SPG above 150 and should be ok to buy now as long it stays above.
about 2 days ago by vjtweet
Pivot Points Daily 5/29/12 Tuesday http://stks.co/41BL $C $GLD $GS $IWM $JPM $MS $SLV $SPG $SPY $UUP $XLF
about 2 days ago by BrettRant
3 top U.S. stocks for the great euro real estate selloff $JPM $SPG $BX http://stks.co/40R3
about 3 days ago by eyeonequities
Forgot to post Pivot Points 5/22/12 http://stks.co/3wi6 $XLF $FAS $FAZ $SPY $SPG $GS $JPM $MS $C $VIX $TVIX $IWM $TNA $TZA $SDS $GLD $SLV
about 9 days ago by brosin
JPMorgan Shares' Dividend Yield Now 3.3% - And Other News Told In Charts http://stks.co/3w8H via @ycharts $JPM $SPG $GOOG $MSFT
about 9 days ago by chartly
Beaten Down, JPMorgan Shares' Dividend Yield Now 3.3% - And Other News Told In Charts http://stks.co/3w82 $JPM $SPG $GOOG $MSFT
about 9 days ago by ycharts
It's really a shame that these compensation votes are non-binding. If $SPG investors thought pay was excessive, their voice should be heard.
about 10 days ago by bradloncar
Pivot Points 5/21/12 out early today! http://stks.co/3uR6 $XLF $FAS $FAZ $SPY $SPG $GS $JPM $MS $C $VIX $TVIX $IWM $TNA $TZA $SDS $GLD $SLV
about 11 days ago by brosin
REITs looking weak: $IYR $BXP $VNO $SPG
about 13 days ago by BaselineAce
Daily Pivot Points- 5/18/12 http://stks.co/3tRg $XLF $FAS $FAZ $SPY $SPG $GS $JPM $MS $C $VIX $UUP $TVIX $IWM $TNA $TZA $SDS $SSO $GLD $SLV
about 13 days ago by brosin
Daily Pivot Points- 5/17/12 http://stks.co/3s6g $XLF $FAS $FAZ $SPY $SPG $GS $JPM $MS $C $VIX $UUP $TVIX $IWM $TNA $TZA $SDS $SSO $GLD $SLV
about 14 days ago by brosin
13 Observations on this market | via @downtowntrader http://stks.co/3paa $IWM $AAPL $CMG $LNKD $HSY $SPG
about 16 days ago by STNet
$SPG $PUT staring into the abyss
about 17 days ago by BrantleyFoster
@brosin $SPG pivot 155.43 broken to downside
about 17 days ago by BrantleyFoster
Benzinga's Top Pre-Market Losers
May 14, 8:23AM Benzinga

Recent Quotes

Symbol Price Chg Chg % Market Cap
SPG 147.64 +1.46 +1.00% 43.53B
SJR 18.96 -0.04 -0.21% 7.936B
SJM 76.73 -0.60 -0.78% 8.767B
SJI 48.40 +0.80 +1.68% 1.440B
SJF 25.75 +0.00 +0.00%
SIX 45.54 +0.24 +0.53% 2.458B
SIVR 27.59 -0.13 -0.47%
SIVB 59.63 -0.19 -0.32% 2.620B
SDBT 2.45 -0.05 -2.00% 41.18M
SDA 10.40 -0.10 -0.95%
You must be signed in to use watchlists.
Sign In or Register
Create Watchlist from Stock Quotes
Close