Simon Property Group Inc (SPG-J)
NYSE
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1742942400 | 57.61 | -0.25 | -0.43 | 57.8 | 57.8 | 57.4547 | 971 |
| 1742856000 | 57.8568 | -0.36 | -0.62 | 58.22 | 58.22 | 57.75 | 1535 |
| 1742596800 | 58.22 | 0.1 | 0.18 | 59.48 | 59.48 | 57.7 | 459 |
| 1742510400 | 58.1181 | 0 | 0.00 | 58.1181 | 58.1181 | 58.1181 | 65 |
| 1742424000 | 58.1181 | -0.43 | -0.74 | 58.7 | 58.7 | 57.96 | 2614 |
| 1742337600 | 58.55 | -0.79 | -1.33 | 58.97 | 58.98 | 57.5 | 1088 |
| 1742251200 | 59.3396 | 0.1 | 0.17 | 58.78 | 59.95 | 58.78 | 1196 |
| 1741992000 | 59.24 | -0.28 | -0.47 | 59.24 | 59.24 | 59.24 | 114 |
| 1741905600 | 59.52 | 0.17 | 0.29 | 59.75 | 59.75 | 59.52 | 1211 |
| 1741819200 | 59.347 | -0.6 | -1.01 | 59.17 | 59.78 | 59.17 | 312 |
| 1741732800 | 59.95 | 0.65 | 1.10 | 58.99 | 59.95 | 58.75 | 304 |
| 1741646400 | 59.3 | 0.75 | 1.28 | 59.8648 | 59.8648 | 59.3 | 720 |
| 1741390800 | 58.55 | 0 | 0.00 | 58.97 | 58.97 | 58.55 | 201 |
| 1741304400 | 58.55 | 0 | 0.00 | 58.38 | 58.55 | 58.38 | 88 |
| 1741218000 | 58.55 | -0.03 | -0.05 | 58.1 | 58.55 | 58.1 | 698 |
| 1741131600 | 58.58 | 0.05 | 0.08 | 58.03 | 58.58 | 58.03 | 328 |
| 1741045200 | 58.5349 | -0.07 | -0.11 | 58.6 | 58.6 | 58.305 | 778 |
| 1740786000 | 58.6 | 0.07 | 0.12 | 58.02 | 58.6 | 58.02 | 476 |
| 1740699600 | 58.53 | 0.25 | 0.43 | 58.58 | 58.6 | 58.29 | 2093 |
| 1740613200 | 58.282 | -0.27 | -0.46 | 58.6 | 58.6 | 58.282 | 402 |
| 1740526800 | 58.55 | 0 | 0.00 | 58.55 | 58.55 | 58.55 | 167 |
| 1740440400 | 58.55 | 0.03 | 0.05 | 58.01 | 59.19 | 58.01 | 2894 |
| 1740181200 | 58.52 | -0.51 | -0.86 | 59.03 | 59.03 | 58.3697 | 663 |
| 1740094800 | 59.03 | -0.96 | -1.60 | 58.8 | 59.03 | 58.8 | 220 |
| 1740008400 | 59.99 | 0 | 0.00 | 58.61 | 59.99 | 58.61 | 30 |
| 1739922000 | 59.99 | 1.24 | 2.10 | 58.68 | 60 | 58.68 | 1629 |
| 1739576400 | 58.755 | -1.65 | -2.72 | 60.5 | 60.5 | 58.755 | 659 |
| 1739490000 | 60.4 | 1.35 | 2.29 | 60.3 | 60.4 | 60.3 | 395 |
| 1739403600 | 59.05 | -0.8 | -1.34 | 60.22 | 60.22 | 58.61 | 753 |
| 1739317200 | 59.85 | 1.02 | 1.73 | 59.18 | 59.85 | 58.64 | 340 |
| 1739230800 | 58.83 | -0.83 | -1.39 | 59.73 | 59.9 | 58.83 | 778 |
| 1738971600 | 59.66 | 0.44 | 0.75 | 58.52 | 59.66 | 58.5 | 421 |
| 1738885200 | 59.215 | 0 | 0.00 | 59.23 | 59.23 | 58.22 | 82 |
| 1738798800 | 59.215 | 0.07 | 0.11 | 60.26 | 60.26 | 59 | 386 |
| 1738712400 | 59.15 | -0.34 | -0.57 | 58.66 | 60 | 58.66 | 387 |
| 1738626000 | 59.49 | 0.01 | 0.02 | 59.31 | 59.49 | 59.2 | 1474 |
| 1738366800 | 59.4799 | -0.02 | -0.03 | 58.695 | 59.4799 | 58.51 | 1621 |
| 1738280400 | 59.5 | -0.7 | -1.16 | 60.2 | 60.2 | 59.5 | 777 |
| 1738194000 | 60.2 | 0.06 | 0.10 | 60.2 | 60.2 | 60.15 | 1929 |
| 1738107600 | 60.14 | 0.14 | 0.23 | 60 | 60.14 | 59.02 | 973 |
| 1738021200 | 60.0001 | 0 | 0.00 | 59.18 | 60.0001 | 59.18 | 1508 |
| 1737762000 | 60 | 0.73 | 1.24 | 59.74 | 60.0325 | 59.74 | 3036 |
| 1737675600 | 59.2672 | 0 | 0.00 | 59.2672 | 59.2672 | 59.2672 | 0 |
| 1737589200 | 59.2672 | -0.23 | -0.39 | 60.05 | 60.3 | 59.0001 | 2220 |
| 1737502800 | 59.5 | -0.5 | -0.83 | 58.5 | 59.5 | 58.5 | 105 |
| 1737157200 | 60 | 0.5 | 0.84 | 59.5 | 60 | 59.5 | 919 |
| 1737070800 | 59.5 | 0.71 | 1.21 | 59.3 | 59.5 | 59.3 | 659 |
| 1736984400 | 58.79 | -0.05 | -0.08 | 58.84 | 59.36 | 58.79 | 1150 |
| 1736898000 | 58.84 | -0.26 | -0.44 | 59.03 | 59.03 | 58.71 | 563 |
| 1736811600 | 59.1 | 1.05 | 1.81 | 57.9 | 59.1 | 57.9 | 1237 |
| 1736552400 | 58.05 | -0.72 | -1.22 | 57.61 | 58.05 | 57.61 | 429 |
| 1736379600 | 58.7652 | -0.04 | -0.08 | 58.08 | 59.55 | 57.51 | 3323 |
| 1736293200 | 58.81 | -0.01 | -0.02 | 59.39 | 59.48 | 58.81 | 572 |
| 1736206800 | 58.82 | 0.92 | 1.59 | 58.96 | 59.49 | 57.9 | 1488 |
| 1735947600 | 57.9001 | -1.81 | -3.03 | 59 | 59.789 | 57.6522 | 2821 |
| 1735861200 | 59.7095 | 1.48 | 2.54 | 58.68 | 59.7095 | 57.7325 | 1793 |
| 1735688400 | 58.23 | -0.44 | -0.76 | 59.27 | 59.77 | 58.23 | 2888 |
| 1735602000 | 58.6743 | -1.13 | -1.88 | 58.68 | 59.81 | 58.6743 | 1369 |
| 1735342800 | 59.8 | 0.8 | 1.36 | 58.68 | 60.48 | 58.68 | 1011 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
