Simon Property Group, Inc. (SPG.PRJ)
NYSE: SPG.PRJ · Real-Time Price · USD · Preferred Stock
53.16
-0.39 (-0.73%)
At close: Aug 12, 2025
bluebird bio Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 53.50 | 53.50 | 53.50 | 53.50 | 53.50 | 0.63% | 309 |
| Aug 12, 2025 | 53.59 | 53.59 | 52.97 | 53.16 | 53.16 | -0.73% | 4,026 |
| Aug 11, 2025 | 54.55 | 54.75 | 53.55 | 53.55 | 53.55 | -0.72% | 1,680 |
| Aug 7, 2025 | 53.02 | 53.96 | 53.00 | 53.94 | 53.94 | -0.09% | 1,704 |
| Aug 6, 2025 | 53.51 | 54.00 | 53.15 | 53.99 | 53.99 | -1.39% | 3,324 |
| Aug 5, 2025 | 55.08 | 55.08 | 54.52 | 54.75 | 54.75 | -2.49% | 763 |
| Aug 4, 2025 | 53.05 | 56.15 | 53.05 | 56.15 | 56.15 | 2.84% | 970 |
| Aug 1, 2025 | 55.29 | 55.29 | 54.60 | 54.60 | 54.60 | -1.48% | 2,643 |
| Jul 31, 2025 | 55.42 | 55.42 | 55.42 | 55.42 | 55.42 | 1.22% | 268 |
| Jul 29, 2025 | 54.87 | 55.63 | 54.75 | 54.75 | 54.75 | -0.81% | 1,731 |
| Jul 28, 2025 | 54.68 | 55.52 | 54.53 | 55.20 | 55.20 | 0.63% | 1,488 |
| Jul 25, 2025 | 54.65 | 54.85 | 54.65 | 54.85 | 54.85 | -2.05% | 891 |
| Jul 23, 2025 | 55.00 | 56.00 | 55.00 | 56.00 | 56.00 | 2.00% | 2,143 |
| Jul 22, 2025 | 54.43 | 54.90 | 54.43 | 54.90 | 54.90 | -0.45% | 1,688 |
| Jul 21, 2025 | 55.38 | 55.39 | 55.15 | 55.15 | 55.15 | -0.63% | 1,423 |
| Jul 18, 2025 | 55.50 | 55.50 | 55.50 | 55.50 | 55.50 | - | 156 |
| Jul 17, 2025 | 55.20 | 55.58 | 55.09 | 55.50 | 55.50 | -0.90% | 2,199 |
| Jul 16, 2025 | 56.39 | 56.39 | 56.00 | 56.00 | 56.00 | 0.01% | 418 |
| Jul 15, 2025 | 56.98 | 56.98 | 56.00 | 56.00 | 56.00 | 0.04% | 565 |
| Jul 11, 2025 | 55.98 | 55.98 | 55.98 | 55.98 | 55.98 | -0.04% | 225 |
| Jul 10, 2025 | 56.40 | 56.40 | 56.00 | 56.00 | 56.00 | 0.01% | 574 |
| Jul 8, 2025 | 55.96 | 56.09 | 55.96 | 56.00 | 56.00 | 0.89% | 803 |
| Jul 7, 2025 | 55.35 | 55.53 | 55.35 | 55.50 | 55.50 | 0.18% | 1,225 |
| Jul 3, 2025 | 55.40 | 55.40 | 55.40 | 55.40 | 55.40 | -0.18% | 104 |
| Jul 2, 2025 | 55.54 | 55.54 | 55.50 | 55.50 | 55.50 | 0.89% | 447 |
| Jul 1, 2025 | 55.75 | 55.75 | 55.01 | 55.01 | 55.01 | -1.35% | 1,559 |
| Jun 30, 2025 | 55.51 | 55.80 | 55.51 | 55.76 | 55.76 | 0.05% | 3,686 |
| Jun 27, 2025 | 55.73 | 55.73 | 55.73 | 55.73 | 55.73 | 0.88% | 564 |
| Jun 26, 2025 | 55.81 | 55.81 | 54.70 | 55.25 | 55.25 | -0.31% | 2,872 |
| Jun 25, 2025 | 56.48 | 57.25 | 54.50 | 55.42 | 55.42 | -2.34% | 4,817 |
| Jun 24, 2025 | 54.08 | 56.75 | 54.08 | 56.75 | 56.75 | 0.85% | 3,875 |
| Jun 23, 2025 | 55.21 | 56.27 | 55.21 | 56.27 | 56.27 | -1.81% | 480 |
| Jun 17, 2025 | 57.31 | 57.31 | 57.31 | 57.31 | 57.31 | -1.78% | 359 |
| Jun 13, 2025 | 58.35 | 58.35 | 58.35 | 58.35 | 57.30 | - | 270 |
| Jun 12, 2025 | 58.35 | 58.35 | 58.35 | 58.35 | 57.30 | -1.77% | 353 |
| Jun 11, 2025 | 59.40 | 59.40 | 59.40 | 59.40 | 58.33 | 0.03% | 542 |
| Jun 10, 2025 | 58.90 | 59.38 | 58.90 | 59.38 | 58.32 | -0.12% | 389 |
| Jun 9, 2025 | 59.15 | 59.45 | 59.15 | 59.45 | 58.38 | -0.10% | 1,341 |
| Jun 6, 2025 | 59.52 | 60.13 | 59.50 | 59.51 | 58.44 | -0.90% | 3,640 |
| Jun 3, 2025 | 59.75 | 60.05 | 59.74 | 60.05 | 58.97 | 2.04% | 1,008 |
| Jun 2, 2025 | 58.86 | 58.86 | 58.46 | 58.85 | 57.79 | -1.51% | 1,558 |
| May 30, 2025 | 60.45 | 60.45 | 59.75 | 59.75 | 58.68 | -2.00% | 256 |
| May 29, 2025 | 60.00 | 60.97 | 60.00 | 60.97 | 59.88 | 2.81% | 557 |
| May 27, 2025 | 58.56 | 59.30 | 58.55 | 59.30 | 58.24 | 1.36% | 826 |
| May 23, 2025 | 59.00 | 59.00 | 58.51 | 58.51 | 57.46 | -0.90% | 1,278 |
| May 22, 2025 | 59.01 | 59.04 | 59.01 | 59.04 | 57.98 | -0.97% | 338 |
| May 21, 2025 | 59.62 | 59.62 | 59.62 | 59.62 | 58.55 | 0.80% | 304 |
| May 20, 2025 | 59.15 | 59.15 | 59.15 | 59.15 | 58.09 | 1.37% | 426 |
| May 16, 2025 | 58.35 | 58.35 | 58.35 | 58.35 | 57.31 | 0.32% | 203 |
| May 15, 2025 | 58.17 | 58.17 | 58.17 | 58.17 | 57.13 | -2.24% | 103 |