Simon Property Group, Inc. (SIMN34)
BOV
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.43 | -0.173611111111 | 247.68 | 251 | 240.48 | 345 | 246.23356355 | DR |
| 4 | 16.45 | 7.1273830156 | 230.8 | 252.25 | 229.07 | 260 | 244.8596255 | DR |
| 12 | 27.69 | 12.61158681 | 219.56 | 252.25 | 209 | 301 | 230.71041701 | DR |
| 26 | 64.19 | 35.065006009 | 183.06 | 252.25 | 181.98 | 299 | 217.80144837 | DR |
| 52 | 101.87 | 70.0715366625 | 145.38 | 252.25 | 139.65 | 295 | 195.4286653 | DR |
| 156 | 12.42 | 5.2889324192 | 234.83 | 252.25 | 116.45 | 555 | 182.94444208 | DR |
| 260 | 85.88 | 53.219309661 | 161.37 | 252.25 | 60.31 | 764 | 157.20369946 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1730496600 | 246.08 | 0.33 | 0.13 | 245.75 | 249.6 | 240.48 | 989 |
| 1730410200 | 245.75 | -2 | -0.81 | 250.21 | 250.21 | 244.46 | 498 |
| 1730323800 | 247.75 | -0.83 | -0.33 | 250 | 251 | 247.48 | 135 |
| 1730237340 | 248.58 | 1.14 | 0.46 | 242.49 | 248.58 | 242.49 | 58 |
| 1730151000 | 247.44 | 3.11 | 1.27 | 247.68 | 248.25 | 246.31 | 43 |
| 1729891800 | 244.33 | -0.43 | -0.18 | 245.01 | 245.55 | 244.33 | 529 |
| 1729805400 | 244.76 | -2.24 | -0.91 | 247 | 249.6 | 244.76 | 157 |
| 1729719000 | 247 | -3 | -1.20 | 250.2 | 251 | 246.45 | 70 |
| 1729632600 | 250 | 2.25 | 0.91 | 247.97 | 250.5 | 247.5 | 176 |
| 1729546140 | 247.75 | -3.5 | -1.39 | 246.22 | 252.25 | 246.22 | 76 |
| 1729287000 | 251.25 | 4.88 | 1.98 | 246.37 | 251.5 | 245.5 | 156 |
| 1729200540 | 246.37 | -0.39 | -0.16 | 249.23 | 250.8 | 246.15 | 159 |
| 1729114140 | 246.76 | -1.64 | -0.66 | 250.75 | 250.75 | 246.5 | 1075 |
| 1729027740 | 248.4 | 8.4 | 3.50 | 240 | 249.84 | 240 | 267 |
| 1728941340 | 240 | -0.01 | -0.00 | 242.42 | 242.42 | 238.32 | 156 |
| 1728682200 | 240.01 | 5.61 | 2.39 | 236.75 | 242.07 | 236.75 | 202 |
| 1728595740 | 234.4 | -1.15 | -0.49 | 237 | 237 | 232.14 | 81 |
| 1728509400 | 235.55 | 4.3 | 1.86 | 229.07 | 235.55 | 229.07 | 85 |
| 1728422940 | 231.25 | 1.24 | 0.54 | 231.14 | 231.25 | 230.23 | 150 |
| 1728336600 | 230.01 | -0.52 | -0.23 | 230.8 | 231.38 | 229.22 | 145 |
| 1728077400 | 230.53 | 1.22 | 0.53 | 229.32 | 231.25 | 228.23 | 349 |
| 1727991000 | 229.31 | 2.71 | 1.20 | 229.21 | 230.92 | 228.85 | 139 |
| 1727904540 | 226.6 | -4.78 | -2.07 | 231.15 | 231.15 | 226.6 | 104 |
| 1727818200 | 231.38 | 1.58 | 0.69 | 230.69 | 231.6 | 227.01 | 1049 |
| 1727731800 | 229.8 | 1.64 | 0.72 | 225.86 | 230.69 | 225.86 | 129 |
| 1727472600 | 228.16 | 0.79 | 0.35 | 227.7 | 228.84 | 227.42 | 187 |
| 1727386140 | 227.37 | -4.87 | -2.10 | 228.62 | 228.62 | 226.32 | 271 |
| 1727299740 | 232.24 | 0.09 | 0.04 | 233.45 | 236.97 | 229.77 | 60 |
| 1727213400 | 232.15 | 8.5 | 3.80 | 227.93 | 233.45 | 227.93 | 118 |
| 1727127000 | 223.65 | -5.52 | -2.41 | 231.47 | 233.22 | 223.65 | 196 |
| 1726867800 | 229.17 | 2.57 | 1.13 | 228.7 | 230.92 | 227.47 | 443 |
| 1726781400 | 226.6 | 1.55 | 0.69 | 226.82 | 226.82 | 223.61 | 126 |
| 1726695000 | 225.05 | -0.29 | -0.13 | 225.34 | 225.86 | 224.13 | 220 |
| 1726608600 | 225.34 | -1.55 | -0.68 | 226.89 | 229.04 | 225.34 | 1080 |
| 1726522200 | 226.89 | 0.11 | 0.05 | 231.15 | 231.15 | 226.62 | 107 |
| 1726263000 | 226.78 | -4.83 | -2.09 | 229.08 | 231.15 | 226.55 | 281 |
| 1726176540 | 231.61 | 1.38 | 0.60 | 229.31 | 232.03 | 229.31 | 36 |
| 1726090140 | 230.23 | -1.38 | -0.60 | 231.61 | 231.61 | 227.01 | 68 |
| 1726003740 | 231.61 | 7.36 | 3.28 | 229.08 | 231.61 | 226.33 | 122 |
| 1725917400 | 224.25 | -4.73 | -2.07 | 231.27 | 231.27 | 224.25 | 164 |
| 1725658200 | 228.98 | -4.01 | -1.72 | 235.32 | 246.88 | 224.39 | 66 |
| 1725571800 | 232.99 | -0.01 | -0.00 | 235.33 | 237.13 | 229.07 | 159 |
| 1725485400 | 233 | 2.36 | 1.02 | 230.64 | 233.07 | 230.64 | 35 |
| 1725399000 | 230.64 | -6.39 | -2.70 | 235.54 | 235.54 | 229.9 | 1097 |
| 1725312600 | 237.03 | 3.88 | 1.66 | 233.15 | 237.15 | 215.45 | 131 |
| 1725053400 | 233.15 | -0.3 | -0.13 | 236.81 | 236.81 | 232.07 | 276 |
| 1724967000 | 233.45 | 0.46 | 0.20 | 235.33 | 237.35 | 233.45 | 112 |
| 1724880600 | 232.99 | 1.32 | 0.57 | 234.37 | 234.37 | 230.24 | 70 |
| 1724794140 | 231.67 | 2.28 | 0.99 | 231.69 | 233.03 | 228.39 | 121 |
| 1724707740 | 229.39 | 1.46 | 0.64 | 227.95 | 230.83 | 227.95 | 298 |
| 1724448600 | 227.93 | 0.8 | 0.35 | 227.13 | 229.46 | 226.55 | 669 |
| 1724362140 | 227.13 | 6.25 | 2.83 | 221.5 | 227.13 | 221.5 | 911 |
| 1724275740 | 220.88 | 2.2 | 1.01 | 218.2 | 220.88 | 217.81 | 106 |
| 1724189340 | 218.68 | 2.59 | 1.20 | 217 | 219.5 | 215.97 | 275 |
| 1724102940 | 216.09 | 1.89 | 0.88 | 216.35 | 216.35 | 214.2 | 181 |
| 1723843800 | 214.2 | -3.36 | -1.54 | 216.48 | 217.14 | 214.06 | 2640 |
| 1723757340 | 217.56 | 2.94 | 1.37 | 214.62 | 220.59 | 214.62 | 201 |
| 1723671000 | 214.62 | 2.3 | 1.08 | 212.32 | 215.25 | 211.75 | 69 |
| 1723584600 | 212.32 | -6.93 | -3.16 | 209 | 213.43 | 209 | 106 |
| 1723498200 | 219.25 | 0.57 | 0.26 | 219.56 | 219.56 | 209 | 78 |
| 1723239000 | 218.68 | 2.68 | 1.24 | 214.72 | 218.9 | 214.5 | 132 |
| 1723152600 | 216 | -0.09 | -0.04 | 216.09 | 218.46 | 214.06 | 199 |
| 1723066200 | 216.09 | -3.24 | -1.48 | 221.54 | 221.54 | 216.09 | 171 |
| 1722979740 | 219.33 | 5.93 | 2.78 | 204 | 220.45 | 204 | 4288 |
| 1722893400 | 213.4 | -0.6 | -0.28 | 209.72 | 217.58 | 209.72 | 153 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
