Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic
  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Simon Property Group (NY: SPG )

120.70 +1.09 (+0.91%)
Official Closing Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 25, 2022 119.97 120.70 119.71 120.70 548,244 +1.09(+0.91%)
Nov 23, 2022 119.00 120.18 118.39 119.61 1,116,072 +0.23(+0.19%)
Nov 22, 2022 117.93 119.66 117.47 119.38 1,541,617 +2.20(+1.88%)
Nov 21, 2022 117.14 118.14 116.06 117.18 1,315,191 -0.72(-0.61%)
Nov 18, 2022 118.00 118.48 116.75 117.90 1,507,930 +2.11(+1.82%)
Nov 17, 2022 113.98 115.87 113.46 115.79 1,817,471 +0.20(+0.17%)
Nov 16, 2022 118.99 119.06 115.52 115.59 1,831,903 -4.57(-3.80%)
Nov 15, 2022 119.51 120.93 118.46 120.16 1,692,273 +2.63(+2.24%)
Nov 14, 2022 118.95 119.57 117.51 117.53 1,551,046 -2.67(-2.22%)
Nov 11, 2022 120.11 121.98 119.93 120.20 1,999,003 +0.16(+0.13%)
Nov 10, 2022 117.73 121.28 117.47 120.04 2,990,858 +7.12(+6.31%)
Nov 09, 2022 114.60 116.06 112.56 112.92 1,739,665 -2.50(-2.17%)
Nov 08, 2022 116.86 117.47 114.64 115.42 1,848,614 -1.45(-1.24%)
Nov 07, 2022 116.50 117.15 114.77 116.87 1,522,115 +1.30(+1.12%)
Nov 04, 2022 114.15 115.81 112.62 115.57 1,588,753 +2.99(+2.66%)
Nov 03, 2022 110.19 113.40 108.81 112.58 1,562,868 +0.97(+0.87%)
Nov 02, 2022 113.42 115.35 111.48 111.61 3,162,076 -2.23(-1.96%)
Nov 01, 2022 110.00 114.52 109.46 113.84 2,451,075 +4.86(+4.46%)
Oct 31, 2022 107.86 109.56 107.37 108.98 2,144,084 +0.02(+0.02%)
Oct 28, 2022 105.94 109.11 105.56 108.96 1,454,026 +2.57(+2.42%)
Oct 27, 2022 106.90 107.72 106.19 106.39 1,463,902 +0.86(+0.81%)
Oct 26, 2022 105.74 106.70 105.12 105.53 1,650,377 -0.31(-0.29%)
Oct 25, 2022 102.76 106.27 102.55 105.84 2,379,066 +3.45(+3.37%)
Oct 24, 2022 101.56 102.86 100.03 102.39 1,470,406 +1.35(+1.34%)
Oct 21, 2022 98.12 101.07 97.28 101.04 2,364,824 +2.73(+2.78%)
Oct 20, 2022 98.84 100.94 98.20 98.31 2,096,559 +0.28(+0.29%)
Oct 19, 2022 97.89 99.65 97.25 98.03 2,128,007 -0.63(-0.64%)
Oct 18, 2022 100.15 101.07 97.33 98.66 2,307,565 -0.49(-0.49%)
Oct 17, 2022 98.00 99.93 97.60 99.15 3,177,849 +3.29(+3.43%)
Oct 14, 2022 97.02 97.99 95.14 95.86 2,161,976 +0.03(+0.03%)
Oct 13, 2022 91.82 96.63 90.77 95.83 1,788,269 +2.15(+2.30%)
Oct 12, 2022 94.52 94.75 92.79 93.68 1,912,241 -1.14(-1.20%)
Oct 11, 2022 92.72 95.94 91.33 94.82 2,182,632 +2.29(+2.47%)
Oct 10, 2022 93.44 94.01 92.09 92.53 1,425,752 -0.01(-0.01%)
Oct 07, 2022 93.48 94.31 92.03 92.54 1,811,796 -2.14(-2.26%)
Oct 06, 2022 95.23 96.35 94.16 94.68 1,596,133 -1.09(-1.14%)
Oct 05, 2022 93.27 96.18 91.83 95.77 2,246,392 -0.10(-0.10%)
Oct 04, 2022 92.33 95.93 92.33 95.87 2,519,904 +4.89(+5.37%)
Oct 03, 2022 91.54 91.91 89.11 90.98 2,247,507 +1.23(+1.37%)
Sep 30, 2022 89.65 90.51 88.41 89.75 3,000,291 +0.62(+0.70%)
Sep 29, 2022 91.25 91.42 88.46 89.13 2,924,296 -3.40(-3.67%)
Sep 28, 2022 90.53 92.97 89.40 92.53 2,864,427 +3.50(+3.93%)
Sep 27, 2022 88.40 89.95 87.94 89.03 2,611,705 +1.67(+1.91%)
Sep 26, 2022 89.39 89.48 86.02 87.36 3,618,424 -2.82(-3.13%)
Sep 23, 2022 90.76 91.00 88.54 90.18 3,334,617 -2.00(-2.17%)
Sep 22, 2022 95.59 95.79 91.74 92.18 2,786,448 -3.47(-3.63%)
Sep 21, 2022 99.50 100.03 95.61 95.65 1,788,614 -2.67(-2.72%)
Sep 20, 2022 99.04 99.81 97.89 98.32 1,525,196 -1.96(-1.95%)
Sep 19, 2022 98.31 100.28 98.00 100.28 1,288,586 +0.58(+0.58%)
Sep 16, 2022 99.22 99.80 97.61 99.70 2,631,216 +0.16(+0.16%)
Sep 15, 2022 100.54 101.22 99.40 99.54 2,019,087 -0.49(-0.49%)
Sep 14, 2022 99.89 100.20 98.33 100.03 1,960,582 -0.38(-0.38%)
Sep 13, 2022 102.15 103.10 100.04 100.41 2,171,214 -4.84(-4.60%)
Sep 12, 2022 104.73 105.82 103.84 105.25 1,668,280 +1.48(+1.43%)
Sep 09, 2022 103.45 104.09 102.60 103.77 1,441,808 +1.23(+1.20%)
Sep 08, 2022 100.70 102.59 99.75 102.54 1,868,156 +0.83(+0.82%)
Sep 07, 2022 99.60 101.74 99.20 101.71 2,091,996 +2.38(+2.40%)
Sep 06, 2022 99.64 100.04 97.15 99.33 1,871,097 +0.50(+0.51%)
Sep 02, 2022 101.18 102.00 98.48 98.83 1,941,183 -0.79(-0.79%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.