Simon Property Group Inc (SPG-J)
NYSE
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE 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 |
|---|---|---|---|---|---|---|---|
| 1722292800 | 61.58 | 0 | 0.00 | 61.77 | 61.77 | 61.58 | 242 |
| 1722033600 | 61.58 | 0.29 | 0.48 | 61.35 | 61.6255 | 61.35 | 449 |
| 1721947200 | 61.2881 | 0 | 0.00 | 60.97 | 61.2881 | 60.97 | 299 |
| 1721860800 | 61.2881 | 0.59 | 0.97 | 61.57 | 61.57 | 61.2881 | 370 |
| 1721774400 | 60.7 | 0.07 | 0.11 | 60.7 | 60.7 | 60.7 | 100 |
| 1721688000 | 60.6315 | -1.08 | -1.75 | 61.26 | 61.26 | 60.6315 | 328 |
| 1721428800 | 61.7109 | 1.17 | 1.94 | 61.7109 | 61.7109 | 60.42 | 177 |
| 1721342400 | 60.5391 | -0.23 | -0.38 | 60.77 | 60.77 | 60.5391 | 373 |
| 1721256000 | 60.77 | -0.53 | -0.86 | 60.0985 | 60.77 | 60.0985 | 407 |
| 1721169600 | 61.3 | 0.56 | 0.92 | 60.8646 | 61.3 | 60.8646 | 947 |
| 1721083200 | 60.74 | -0.13 | -0.21 | 60.8 | 60.8 | 60.74 | 366 |
| 1720824000 | 60.87 | 0.87 | 1.45 | 60.9999 | 60.9999 | 60.79 | 678 |
| 1720737600 | 59.9971 | -0.17 | -0.29 | 60.46 | 60.46 | 59.9971 | 562 |
| 1720651200 | 60.17 | 0 | 0.00 | 60.17 | 60.17 | 60.17 | 58 |
| 1720564800 | 60.17 | 0.98 | 1.66 | 60.17 | 60.17 | 60.17 | 182 |
| 1720478400 | 59.19 | -1.18 | -1.95 | 60.39 | 60.39 | 59.19 | 744 |
| 1720219200 | 60.37 | 0.37 | 0.62 | 60.97 | 60.97 | 60.37 | 858 |
| 1720040640 | 60 | -2.54 | -4.07 | 62.44 | 62.44 | 59.8 | 1770 |
| 1719960000 | 62.5437 | 0.74 | 1.20 | 62 | 62.7 | 61.41 | 1004 |
| 1719873600 | 61.8 | -0.11 | -0.18 | 62.33 | 62.33 | 61.1 | 739 |
| 1719614400 | 61.91 | -0.23 | -0.36 | 63.5 | 63.5 | 61.91 | 1501 |
| 1719528000 | 62.135 | -0.07 | -0.10 | 62.58 | 63.39 | 62 | 997 |
| 1719441600 | 62.2 | -0.45 | -0.72 | 62.51 | 62.51 | 62.2 | 506 |
| 1719355200 | 62.65 | 0.9 | 1.46 | 62.02 | 63.07 | 60 | 3618 |
| 1719268800 | 61.75 | 0.17 | 0.28 | 61.02 | 61.75 | 61.02 | 373 |
| 1719009600 | 61.58 | 0.28 | 0.46 | 61.63 | 61.63 | 61.58 | 209 |
| 1718923200 | 61.3 | 0.58 | 0.96 | 61.46 | 62.32 | 61.0726 | 1263 |
| 1718750400 | 60.72 | -1.2 | -1.93 | 61.57 | 61.57 | 60.6959 | 2625 |
| 1718664000 | 61.9168 | 1.45 | 2.39 | 60 | 63.5 | 59.9115 | 4795 |
| 1718404800 | 60.47 | -0.53 | -0.87 | 60.42 | 61.07 | 60.42 | 792 |
| 1718318400 | 61 | -0.36 | -0.59 | 62.57 | 62.78 | 61 | 1710 |
| 1718232000 | 61.36 | 1.87 | 3.14 | 60.5 | 61.4499 | 60.5 | 2449 |
| 1718145600 | 59.49 | 0 | 0.00 | 59.49 | 59.49 | 59.49 | 83 |
| 1718059200 | 59.49 | -0.76 | -1.26 | 60.2164 | 60.5 | 59.49 | 623 |
| 1717800000 | 60.25 | 0.25 | 0.42 | 60.25 | 60.25 | 60.25 | 220 |
| 1717713600 | 60 | 0 | 0.00 | 59.97 | 60 | 59.97 | 318 |
| 1717627200 | 60 | 0.22 | 0.37 | 59.8 | 60 | 59.1631 | 2024 |
| 1717540800 | 59.78 | 1.56 | 2.68 | 58.825 | 59.78 | 58.825 | 768 |
| 1717454400 | 58.2198 | 0 | 0.00 | 59.14 | 59.14 | 58.2198 | 96 |
| 1717195200 | 58.2198 | -0.75 | -1.27 | 58.31 | 59.69 | 58 | 1465 |
| 1717108800 | 58.97 | 0 | 0.00 | 58.5 | 58.97 | 58.5 | 27 |
| 1717022400 | 58.97 | -0.99 | -1.65 | 58.97 | 59.78 | 58.97 | 119 |
| 1716936000 | 59.96 | 0 | 0.00 | 59.96 | 59.96 | 59.96 | 3 |
| 1716590400 | 59.96 | 0.7 | 1.18 | 58 | 59.99 | 58 | 1198 |
| 1716504000 | 59.2608 | 0.84 | 1.44 | 58.75 | 59.6929 | 58.32 | 2941 |
| 1716417600 | 58.42 | 0 | 0.00 | 58.42 | 58.42 | 58.42 | 53 |
| 1716331200 | 58.42 | 0.07 | 0.12 | 58.42 | 59.38 | 58.42 | 121 |
| 1716244800 | 58.351 | -0.65 | -1.10 | 59 | 59.82 | 58.351 | 259 |
| 1715985600 | 59 | 0.99 | 1.71 | 58.42 | 59 | 58.42 | 193 |
| 1715899200 | 58.01 | -1.99 | -3.32 | 59.9 | 59.9 | 58.01 | 760 |
| 1715812800 | 59.9999 | 0.4 | 0.67 | 59.7 | 59.9999 | 58.74 | 931 |
| 1715726400 | 59.6 | -0.17 | -0.29 | 59.6 | 59.6 | 59.6 | 189 |
| 1715640000 | 59.7706 | 1.58 | 2.72 | 58.73 | 59.7706 | 58.73 | 478 |
| 1715380800 | 58.19 | -0.19 | -0.32 | 57.85 | 58.73 | 57.85 | 772 |
| 1715294400 | 58.3795 | -0.72 | -1.22 | 58.95 | 59.26 | 57.65 | 2195 |
| 1715208000 | 59.1 | 0 | 0.00 | 59.1 | 59.1 | 59.1 | 8 |
| 1715121600 | 59.1 | 2.55 | 4.51 | 58.21 | 59.78 | 58.13 | 3272 |
| 1715035200 | 56.55 | 0 | 0.00 | 56.55 | 56.55 | 56.55 | 257 |
| 1714776000 | 56.55 | 0 | 0.00 | 56.55 | 56.55 | 56.55 | 73 |
| 1714689600 | 56.55 | 0.24 | 0.43 | 57 | 57 | 56.51 | 502 |
| 1714603200 | 56.31 | 0 | 0.00 | 57.99 | 57.99 | 56.31 | 129 |
| 1714516800 | 56.31 | -1.65 | -2.84 | 56.5 | 56.8 | 56.2333 | 1164 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
