Simon Property Group, Inc. (SIMN34)
BOV
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 | 12.36 | 5.98837209302 | 206.4 | 219.22 | 202.18 | 203 | 209.31194882 | DR |
| 4 | 20.76 | 10.4848484848 | 198 | 219.22 | 197.9 | 235 | 205.57046353 | DR |
| 12 | 34.98 | 19.0336271629 | 183.78 | 219.22 | 178 | 239 | 197.07290206 | DR |
| 26 | 40.34 | 22.6095729178 | 178.42 | 219.22 | 168.5 | 229 | 190.5831515 | DR |
| 52 | 70.42 | 47.4720237293 | 148.34 | 219.22 | 130 | 228 | 172.12943325 | DR |
| 156 | 56.26 | 34.6215384615 | 162.5 | 246.98 | 116.45 | 648 | 179.69237857 | DR |
| 260 | 63.76 | 41.135483871 | 155 | 246.98 | 60.31 | 801 | 155.41759 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721424600 | 215.46 | 0.84 | 0.39 | 213.19 | 215.76 | 211.99 | 186 |
| 1721338200 | 214.62 | 2.1 | 0.99 | 212.52 | 219.22 | 212.52 | 159 |
| 1721251800 | 212.52 | 7.22 | 3.52 | 206.64 | 213.52 | 206.64 | 161 |
| 1721165340 | 205.3 | 1.08 | 0.53 | 203.91 | 205.37 | 203.38 | 86 |
| 1721079000 | 204.22 | 0.08 | 0.04 | 206.4 | 206.4 | 202.18 | 424 |
| 1720819800 | 204.14 | 2.34 | 1.16 | 203.5 | 204.7 | 202.54 | 112 |
| 1720733400 | 201.8 | 1.35 | 0.67 | 203 | 204.7 | 201.8 | 225 |
| 1720647000 | 200.45 | -1.05 | -0.52 | 201.91 | 201.91 | 197.9 | 261 |
| 1720560540 | 201.5 | -0.07 | -0.03 | 201.2 | 202.3 | 199.8 | 65 |
| 1720474200 | 201.57 | 1.57 | 0.78 | 200.4 | 203.5 | 199.4 | 195 |
| 1720215000 | 200 | -4.84 | -2.36 | 203.33 | 203.82 | 198.89 | 273 |
| 1720128540 | 204.84 | -3.27 | -1.57 | 208.11 | 208.11 | 204.84 | 8 |
| 1720042200 | 208.11 | -2.73 | -1.29 | 210.84 | 210.84 | 205.17 | 397 |
| 1719955800 | 210.84 | 4.44 | 2.15 | 206.82 | 211.26 | 205.17 | 40 |
| 1719869400 | 206.4 | -4.22 | -2.00 | 212.94 | 212.94 | 203.64 | 989 |
| 1719610200 | 210.62 | 4.26 | 2.06 | 206.78 | 210.62 | 206.78 | 209 |
| 1719523800 | 206.36 | 3.42 | 1.69 | 200.47 | 207.01 | 200.47 | 220 |
| 1719437400 | 202.94 | 1.34 | 0.66 | 203.56 | 203.63 | 201.89 | 230 |
| 1719351000 | 201.6 | -1.4 | -0.69 | 202.41 | 202.8 | 199.92 | 256 |
| 1719264600 | 203 | 5 | 2.53 | 198 | 203.8 | 198 | 207 |
| 1719005400 | 198 | -1.27 | -0.64 | 198.8 | 199.4 | 197.27 | 107 |
| 1718918940 | 199.27 | -2.73 | -1.35 | 199.98 | 200.4 | 198.36 | 133 |
| 1718832540 | 202 | 0.8 | 0.40 | 198.67 | 202 | 198.67 | 21 |
| 1718746200 | 201.2 | 0.75 | 0.37 | 203.2 | 203.2 | 198.8 | 294 |
| 1718659800 | 200.45 | 1.43 | 0.72 | 200.19 | 201 | 199.07 | 137 |
| 1718400600 | 199.02 | -5.68 | -2.77 | 203.2 | 203.2 | 199.02 | 374 |
| 1718314200 | 204.7 | -2.72 | -1.31 | 207.55 | 207.78 | 203.79 | 338 |
| 1718227800 | 207.42 | 5.15 | 2.55 | 207.2 | 209.72 | 206.17 | 193 |
| 1718141400 | 202.27 | -1.39 | -0.68 | 202.8 | 202.92 | 201.78 | 158 |
| 1718055000 | 203.66 | 1.87 | 0.93 | 204 | 205.38 | 203.36 | 71 |
| 1717795800 | 201.79 | 0.39 | 0.19 | 201.4 | 201.79 | 197.2 | 98 |
| 1717709400 | 201.4 | -2.6 | -1.27 | 204 | 204 | 201.4 | 69 |
| 1717622940 | 204 | 1.37 | 0.68 | 205 | 205 | 193.5 | 75 |
| 1717536600 | 202.63 | 4.34 | 2.19 | 198.69 | 202.63 | 198.69 | 74 |
| 1717450200 | 198.29 | 0.69 | 0.35 | 197.6 | 199.8 | 195.96 | 1550 |
| 1717191000 | 197.6 | 7.15 | 3.75 | 193.04 | 197.6 | 193.04 | 263 |
| 1717018140 | 190.45 | 0.97 | 0.51 | 189.86 | 191.52 | 189.86 | 44 |
| 1716931740 | 189.48 | -0.01 | -0.01 | 192.47 | 192.47 | 189.48 | 962 |
| 1716845340 | 189.49 | -1.46 | -0.76 | 192.59 | 193.31 | 189.04 | 137 |
| 1716586200 | 190.95 | 3.77 | 2.01 | 187.18 | 192.09 | 187.18 | 69 |
| 1716499800 | 187.18 | -0.92 | -0.49 | 188.48 | 188.85 | 187.18 | 99 |
| 1716413340 | 188.1 | 0.15 | 0.08 | 188.33 | 190.19 | 188.1 | 74 |
| 1716327000 | 187.95 | 1.94 | 1.04 | 186.01 | 188.67 | 186.01 | 77 |
| 1716240600 | 186.01 | -4.33 | -2.27 | 190.35 | 193.42 | 185.53 | 600 |
| 1715981400 | 190.34 | -0.86 | -0.45 | 191.59 | 193.61 | 189.85 | 40 |
| 1715895000 | 191.2 | -1.65 | -0.86 | 192.85 | 192.85 | 191.13 | 55 |
| 1715808600 | 192.85 | 1.13 | 0.59 | 195.89 | 195.89 | 192.85 | 81 |
| 1715722200 | 191.72 | 3.05 | 1.62 | 187.39 | 191.86 | 187.39 | 63 |
| 1715635800 | 188.67 | -2.09 | -1.10 | 190.77 | 191.14 | 188.58 | 114 |
| 1715376600 | 190.76 | -1.33 | -0.69 | 188.24 | 193.8 | 188.24 | 66 |
| 1715290140 | 192.09 | 3.42 | 1.81 | 189.06 | 194.18 | 189.06 | 58 |
| 1715203800 | 188.67 | -0.15 | -0.08 | 189.2 | 189.62 | 186.65 | 948 |
| 1715117400 | 188.82 | 3.19 | 1.72 | 183.8 | 191.34 | 183.8 | 198 |
| 1715031000 | 185.63 | 5.09 | 2.82 | 183.06 | 185.63 | 181.98 | 53 |
| 1714771800 | 180.54 | -0.14 | -0.08 | 181.06 | 182.1 | 180 | 149 |
| 1714685400 | 180.68 | -1.74 | -0.95 | 182.42 | 185.76 | 178 | 705 |
| 1714512600 | 182.42 | -2.7 | -1.46 | 185.13 | 187.53 | 182.42 | 92 |
| 1714426200 | 185.12 | 2.34 | 1.28 | 183.78 | 185.12 | 182.85 | 493 |
| 1714167000 | 182.78 | -2.42 | -1.31 | 181.33 | 184.33 | 181.33 | 8 |
| 1714080540 | 185.2 | 0.88 | 0.48 | 182.83 | 185.22 | 182.31 | 99 |
| 1713994200 | 184.32 | -0.22 | -0.12 | 184.54 | 184.54 | 182.73 | 54 |
| 1713907800 | 184.54 | -0.5 | -0.27 | 185.04 | 186.48 | 184.5 | 45 |
| 1713821340 | 185.04 | 2.73 | 1.50 | 183.96 | 185.04 | 183.78 | 67 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
