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

STI

0.49%

Simon Property Group Inc. (SPG)

-NYSE

162.52 4.78(2.86%) 04:02 SGT|After Hours : 162.99 0.47 (0.29%) 04:49 SGT

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
4 May 2012	155.01	155.46	153.55	154.19	1,410,700	149.04
3 May 2012	157.04	157.48	155.46	155.51	1,472,300	150.32
2 May 2012	157.08	157.67	155.58	156.99	1,370,200	151.75
1 May 2012	155.60	158.60	155.30	157.58	1,547,700	152.32
30 Apr 2012	155.44	155.74	153.92	155.60	1,308,100	150.41
27 Apr 2012	154.21	155.92	153.54	155.33	1,818,500	150.15
26 Apr 2012	152.64	152.93	151.55	152.19	1,650,100	147.11
25 Apr 2012	152.17	152.70	151.04	152.68	1,321,100	147.58
24 Apr 2012	148.93	150.93	148.65	150.87	1,383,000	145.83
23 Apr 2012	148.92	149.47	147.10	148.62	1,531,000	143.66
20 Apr 2012	148.11	150.78	148.11	150.11	1,478,400	145.10
19 Apr 2012	149.24	149.43	147.29	148.06	967,300	143.12
18 Apr 2012	148.81	149.85	148.51	149.02	984,000	144.05
17 Apr 2012	149.11	150.07	147.65	149.52	1,647,400	144.53
16 Apr 2012	145.50	148.64	145.05	148.64	2,434,200	143.68
13 Apr 2012	145.25	145.87	144.50	144.74	1,067,700	139.91
12 Apr 2012	143.52	145.73	142.22	145.73	1,125,400	140.87
11 Apr 2012	143.04	143.68	142.17	143.36	1,171,700	138.57
10 Apr 2012	144.79	145.81	141.56	141.73	1,324,300	137.00
9 Apr 2012	143.98	145.57	143.04	144.65	1,123,000	139.82
5 Apr 2012	145.40	146.41	144.72	145.79	1,085,700	140.92
4 Apr 2012	145.30	146.41	144.37	145.66	1,495,800	140.80
3 Apr 2012	146.48	147.14	145.81	146.60	920,100	141.71
2 Apr 2012	145.84	147.08	145.35	146.94	1,443,700	142.04
30 Mar 2012	145.65	146.34	144.48	145.68	1,747,800	140.82
29 Mar 2012	143.70	144.91	142.82	144.73	1,309,600	139.90
28 Mar 2012	143.99	145.13	142.32	144.28	1,550,300	139.46
27 Mar 2012	144.82	146.02	144.02	144.62	1,069,400	139.79
26 Mar 2012	144.89	145.10	143.48	144.54	1,501,300	139.72
23 Mar 2012	143.19	144.37	142.30	143.62	1,256,100	138.83
22 Mar 2012	143.27	143.27	141.69	142.77	1,791,500	138.00
21 Mar 2012	143.63	144.89	143.13	144.22	1,431,400	139.41
20 Mar 2012	142.71	144.01	142.42	143.50	1,435,200	138.71
19 Mar 2012	141.65	144.00	141.33	143.58	1,738,800	138.79
16 Mar 2012	141.49	142.13	140.95	141.90	4,874,500	137.16
15 Mar 2012	141.53	141.89	140.61	141.20	1,728,500	136.49
14 Mar 2012	141.11	141.89	140.00	141.12	1,413,700	136.41
13 Mar 2012	140.43	141.64	139.32	140.95	2,367,700	136.25
12 Mar 2012	136.93	139.96	136.44	139.15	3,257,600	134.51
9 Mar 2012	137.05	137.24	136.39	136.45	4,454,800	131.90
8 Mar 2012	137.74	138.31	135.23	138.24	2,205,900	133.63
7 Mar 2012	137.72	138.33	136.09	138.22	1,146,800	133.61
6 Mar 2012	137.34	138.19	136.62	136.74	1,333,200	132.18
5 Mar 2012	137.27	138.46	136.51	138.41	1,141,900	133.79
2 Mar 2012	136.60	137.53	136.38	137.25	971,000	132.67
1 Mar 2012	135.78	136.55	135.20	136.40	914,200	131.85
29 Feb 2012	136.67	137.75	135.20	135.48	1,276,000	130.96
28 Feb 2012	137.05	137.60	135.80	136.30	1,013,400	131.75
27 Feb 2012	135.42	137.26	134.72	136.82	873,300	132.25
24 Feb 2012	136.20	137.34	135.03	136.66	805,400	132.10
23 Feb 2012	135.00	135.79	134.34	135.77	1,130,700	131.24
22 Feb 2012	135.57	136.26	134.42	134.90	928,700	130.40
21 Feb 2012	138.10	138.30	134.80	135.81	1,373,000	131.28
17 Feb 2012	138.19	138.48	136.85	137.76	1,135,400	133.16
16 Feb 2012	136.07	138.20	135.95	137.93	1,538,200	133.33
15 Feb 2012	136.28	137.03	135.40	136.07	1,000,000	131.53
14 Feb 2012	136.46	136.51	134.93	135.78	918,400	131.25
13 Feb 2012	137.38	137.46	136.12	136.88	772,800	132.31
Feb 13, 2012	0.95 Dividend
10 Feb 2012	136.41	137.46	135.72	136.76	1,481,200	131.28
9 Feb 2012	137.56	138.30	135.69	137.90	1,262,300	132.37
8 Feb 2012	137.31	138.14	136.17	137.64	1,087,100	132.12
7 Feb 2012	137.22	137.89	136.83	137.48	1,327,500	131.97
6 Feb 2012	138.45	138.52	136.60	137.52	1,173,900	132.01
3 Feb 2012	138.95	139.63	136.88	138.73	1,731,200	133.17
2 Feb 2012	136.54	137.72	135.65	137.45	1,333,800	131.94
1 Feb 2012	136.81	137.39	135.58	136.50	1,328,200	131.03
* 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)