SPG Historical Prices | Simon Property Group, Inc. Comm Stock

STI

0.09%

Simon Property Group Inc. (SPG)

-NYSE

179.85 2.29(1.29%) 18 May 04:01 SGT|After Hours : 179.11 0.74 (0.41%) 18 May 05:16 SGT

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
17 May 2013	178.35	179.91	177.73	179.85	1,297,800	179.85
16 May 2013	178.88	180.29	177.13	177.56	1,430,000	177.56
15 May 2013	178.24	179.64	177.44	179.62	1,457,200	179.62
May 15, 2013	1.15 Dividend
14 May 2013	180.57	180.67	178.70	179.23	1,118,800	178.08
13 May 2013	179.37	180.48	179.10	179.96	949,000	178.81
10 May 2013	179.16	179.60	178.67	179.37	816,900	178.22
9 May 2013	180.75	180.85	178.64	178.90	1,474,500	177.75
8 May 2013	178.82	180.77	177.78	180.34	1,571,600	179.18
7 May 2013	179.28	179.28	177.88	178.87	809,700	177.72
6 May 2013	179.29	180.35	178.88	179.37	837,800	178.22
3 May 2013	179.08	180.12	178.63	179.44	1,003,800	178.29
2 May 2013	177.18	178.97	176.32	178.03	1,016,800	176.89
1 May 2013	177.85	178.28	176.51	176.57	1,298,800	175.44
30 Apr 2013	176.30	178.10	175.78	178.07	1,579,500	176.93
29 Apr 2013	176.29	176.62	175.45	175.99	825,100	174.86
26 Apr 2013	175.48	177.24	174.50	175.62	945,000	174.49
25 Apr 2013	176.70	176.89	175.45	176.01	925,900	174.88
24 Apr 2013	176.25	176.94	175.52	176.84	940,000	175.71
23 Apr 2013	176.28	176.67	174.95	176.04	1,003,900	174.91
22 Apr 2013	176.41	176.69	174.49	175.50	1,007,900	174.37
19 Apr 2013	173.25	176.11	173.08	176.11	1,636,800	174.98
18 Apr 2013	173.07	173.36	171.75	172.91	1,044,000	171.80
17 Apr 2013	173.60	173.71	171.34	172.80	1,230,100	171.69
16 Apr 2013	171.27	175.12	170.15	174.48	1,709,600	173.36
15 Apr 2013	172.35	174.07	170.40	170.44	1,675,200	169.35
12 Apr 2013	173.91	174.37	172.49	173.66	1,138,600	172.55
11 Apr 2013	171.08	174.43	170.82	174.27	2,407,200	173.15
10 Apr 2013	168.77	171.25	168.68	170.77	1,450,000	169.67
9 Apr 2013	169.30	170.00	167.85	169.11	1,401,300	168.02
8 Apr 2013	165.57	169.10	165.52	169.10	2,127,000	168.02
5 Apr 2013	162.39	166.30	162.39	166.23	1,954,600	165.16
4 Apr 2013	162.00	163.95	161.82	163.60	1,249,300	162.55
3 Apr 2013	161.73	162.00	160.74	162.00	1,189,900	160.96
2 Apr 2013	160.21	161.02	160.00	160.97	946,400	159.94
1 Apr 2013	158.58	159.32	158.20	159.32	1,448,400	158.30
28 Mar 2013	159.20	160.00	157.67	158.56	1,501,500	157.54
27 Mar 2013	158.47	159.56	158.32	159.20	772,300	158.18
26 Mar 2013	160.28	160.39	158.99	159.33	1,322,300	158.31
25 Mar 2013	160.20	160.46	158.96	159.36	884,600	158.34
22 Mar 2013	158.46	159.46	158.06	159.14	753,400	158.12
21 Mar 2013	158.00	159.08	157.61	158.06	1,021,000	157.05
20 Mar 2013	157.95	158.47	157.50	158.47	1,125,000	157.45
19 Mar 2013	158.70	158.85	156.08	157.10	1,703,100	156.09
18 Mar 2013	158.48	159.34	157.67	158.73	1,234,900	157.71
15 Mar 2013	159.21	159.81	158.66	159.60	2,497,700	158.58
14 Mar 2013	159.24	160.47	159.11	159.88	804,900	158.85
13 Mar 2013	159.89	160.40	158.97	159.30	718,200	158.28
12 Mar 2013	160.72	160.92	159.29	159.52	1,258,400	158.50
11 Mar 2013	159.99	161.03	159.33	161.00	1,208,400	159.97
8 Mar 2013	160.33	160.34	158.02	160.00	1,568,800	158.97
7 Mar 2013	162.06	162.40	159.73	160.08	1,556,100	159.05
6 Mar 2013	163.42	163.42	161.46	161.92	675,200	160.88
5 Mar 2013	162.05	162.95	161.04	162.61	843,100	161.57
4 Mar 2013	159.87	162.31	159.52	161.46	1,010,800	160.42
1 Mar 2013	158.58	160.15	157.93	159.99	1,203,900	158.96
28 Feb 2013	159.40	159.96	158.63	158.86	1,686,800	157.84
27 Feb 2013	157.90	159.53	157.36	159.20	961,700	158.18
26 Feb 2013	157.82	159.15	156.70	157.88	1,103,400	156.87
25 Feb 2013	160.66	160.73	157.31	157.37	1,155,700	156.36
22 Feb 2013	158.34	159.86	158.28	159.72	1,035,500	158.70
21 Feb 2013	159.05	159.29	157.36	158.02	1,182,800	157.01
20 Feb 2013	160.12	161.24	159.41	159.52	1,194,500	158.50
19 Feb 2013	159.86	160.60	159.84	160.50	1,217,600	159.47
15 Feb 2013	159.84	160.45	158.72	159.90	2,049,700	158.87
14 Feb 2013	161.70	161.88	160.35	160.57	1,117,300	159.54
13 Feb 2013	163.15	163.33	161.53	162.05	709,800	161.01
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes for NYSE, Nasdaq and NYSEAmex are Real-time and sourced from Nasdaq Last Sale when available. If not available from NLS, quotes will appear delayed from primary listing source.
See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Singapore Finance

Search for share prices

More On SPG

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

Simon Property Group Inc. (SPG)