Simon Property Group Inc Historical Data - SPG-J | ADVFN

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
USA
NYSE
Simon Property Group Inc (SPG-J)
Simon Property Group Inc (SPG-J) Historical

Simon Property Group Inc (SPG-J)

58.71

-0.39

( -0.66% )

Updated: 10:54:38

Delayed by 15 minutes

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

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1736811600	59.1	1.05	1.81	57.9	59.1	57.9	1237
1736552400	58.05	-0.72	-1.22	58.05	58.05	58.05	132
1736379600	58.7652	-0.04	-0.08	58.1	59.55	57.9	3212
1736293200	58.81	-0.01	-0.02	59.48	59.48	58.81	469
1736206800	58.82	0.92	1.59	57.9	58.82	57.9	1387
1735947600	57.9001	-1.81	-3.03	57.6522	59.789	57.6522	2771
1735861200	59.7095	1.48	2.54	57.7325	59.7095	57.7325	1693
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	1325
1735342800	59.8	0.8	1.36	60.48	60.48	59.35	931
1735256400	59	-0.1	-0.17	59.15	59.99	58.67	853
1735077840	59.1	-0	-0.00	59.1	59.1	59	400
1734997200	59.1001	-0.88	-1.47	60.99	60.99	59.1001	1407
1734738000	59.98	-0.07	-0.12	59.98	59.98	59.98	557
1734651600	60.05	-0.35	-0.58	60.25	60.25	59.6	460
1734565200	60.4	0	0.00	60.4	60.4	60.4	132
1734478800	60.4	-0.61	-1.00	61.95	61.95	59.7411	1491
1734392400	61.01	-0.86	-1.39	61.02	61.02	60.97	626
1734133200	61.8694	0.24	0.39	62	62	61.8694	310
1734046800	61.63	-1.28	-2.03	62.47	62.47	61.63	853
1733960400	62.91	1.47	2.39	62.83	62.95	62.83	1073
1733874000	61.44	-0.51	-0.82	61.44	61.44	61.44	3
1733787600	61.95	0.05	0.08	62.6	62.6	61.93	814
1733528400	61.9	0.65	1.06	61.49	63.62	61.32	7530
1733442000	61.25	-0.59	-0.95	61.41	61.6201	61.25	1353
1733355600	61.84	0.02	0.04	61.23	62.25	61.23	554
1733269200	61.816	0	0.00	61.816	61.816	61.816	126
1733182800	61.816	0.81	1.32	62.25	62.25	61.816	893
1732917840	61.01	-0.14	-0.23	61.01	61.01	61.01	4
1732750800	61.15	-0.25	-0.41	61	61.16	61	1694
1732664400	61.4	-0.6	-0.97	61.4	61.4	61.4	285
1732578000	62	0.2	0.32	61.6097	62.34	61.6097	1630
1732318800	61.8	-0.18	-0.29	61.82	61.82	61.62	810
1732232400	61.98	-0.52	-0.82	62.31	62.31	61.98	658
1732146000	62.495	-0.46	-0.72	62.95	63.39	62.32	644
1732059600	62.95	-0.03	-0.04	63.29	63.9495	62.7	1102
1731973200	62.975	0.66	1.05	62.975	62.975	62.975	518
1731714000	62.32	0	0.00	62.32	62.32	62.32	22
1731627600	62.32	-0.11	-0.18	62.8	62.8	62	356
1731541200	62.43	-0.67	-1.06	62.43	62.43	62.43	108
1731454800	63.1	0.07	0.11	63.59	63.59	63.1	468
1731368400	63.0301	0	0.00	63.1	63.1	63.0301	101
1731109200	63.0301	-0.92	-1.44	62.7	63.1	62.7	1306
1731022800	63.95	0	0.00	63.78	63.95	63.0303	1016
1730936400	63.95	0.2	0.31	63.95	63.95	63.05	379
1730850000	63.75	0	0.00	63.75	63.75	63.75	16
1730763600	63.75	-0.25	-0.39	63.75	63.75	63.75	106
1730500800	64	1	1.59	63	64	62.19	2209
1730414400	63	0.5	0.80	62.762	63	62.76	1240
1730328000	62.5	0	0.00	62.5	62.5	62.5	17
1730241600	62.5	0	0.00	62.01	62.5	62.01	434
1730155200	62.5	0	0.00	62.5	62.5	62.5	160
1729896000	62.5	0	0.00	62.5	62.5	62.5	21
1729809600	62.5	-0.5	-0.79	62.15	62.5	62.15	809
1729723200	63	0	0.00	63	63	63	0
1729636800	63	0	0.00	62.25	63	62.25	145
1729550400	63	0.75	1.20	63.76	63.76	62.32	697
1729291200	62.2501	-0.96	-1.53	62.2501	62.41	62.2501	157
1729204800	63.215	0.79	1.26	63.215	63.215	63.215	104
1729118400	62.43	-0.07	-0.11	62.7574	62.7574	62.38	2355
1729032000	62.5	-0.44	-0.70	62.71	63.05	62.5	604
1728945600	62.9378	0.96	1.55	63.28	63.28	62.9378	552

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions