Singapore markets close in 1 hour 18 minutes
Straits Times Index
3,337.50 +4.70 (+0.14%) Nikkei
39,631.06 +47.98 (+0.12%) Hang Seng
17,718.61 +2.11 (+0.01%) FTSE 100
8,195.23 +31.11 (+0.38%) Bitcoin USD
63,249.30 +1,759.22 (+2.86%) CMC Crypto 200
1,312.63 +10.56 (+0.81%)
Simon Property Group, Inc. (SPG-PJ)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 01:05PM EDT
After hours:
Time period:
01 Jul 2023 - 01 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 Jun 2024 | 63.50 | 63.50 | 61.91 | 61.91 | 61.91 | 1,401 |
| 27 Jun 2024 | 62.58 | 63.39 | 62.00 | 62.13 | 62.13 | 997 |
| 26 Jun 2024 | 62.51 | 62.51 | 62.20 | 62.20 | 62.20 | 506 |
| 25 Jun 2024 | 62.02 | 63.07 | 60.00 | 62.65 | 62.65 | 3,618 |
| 24 Jun 2024 | 61.50 | 61.75 | 61.50 | 61.75 | 61.75 | 373 |
| 21 Jun 2024 | 61.63 | 61.63 | 61.58 | 61.58 | 61.58 | 209 |
| 20 Jun 2024 | 62.00 | 62.00 | 61.07 | 61.30 | 61.30 | 1,263 |
| 18 Jun 2024 | 61.57 | 61.57 | 60.70 | 60.72 | 60.72 | 2,625 |
| 17 Jun 2024 | 60.10 | 63.50 | 59.91 | 61.92 | 61.92 | 4,795 |
| 14 Jun 2024 | 60.42 | 61.07 | 60.42 | 60.47 | 60.47 | 792 |
| 14 Jun 2024 | 1.046875 Dividend | |||||
| 13 Jun 2024 | 62.57 | 62.78 | 61.00 | 61.00 | 59.95 | 1,710 |
| 12 Jun 2024 | 60.50 | 61.45 | 60.50 | 61.36 | 60.31 | 2,549 |
| 11 Jun 2024 | 59.49 | 59.49 | 59.49 | 59.49 | 58.47 | - |
| 10 Jun 2024 | 60.22 | 60.22 | 59.49 | 59.49 | 58.47 | 623 |
| 07 Jun 2024 | 59.96 | 60.25 | 59.96 | 60.25 | 59.22 | 720 |
| 06 Jun 2024 | 60.00 | 60.00 | 60.00 | 60.00 | 58.97 | 318 |
| 05 Jun 2024 | 60.00 | 60.00 | 59.16 | 60.00 | 58.97 | 2,024 |
| 04 Jun 2024 | 58.83 | 59.78 | 58.83 | 59.78 | 58.75 | 768 |
| 03 Jun 2024 | 58.22 | 58.22 | 58.22 | 58.22 | 57.22 | - |
| 31 May 2024 | 58.31 | 59.69 | 58.00 | 58.22 | 57.22 | 1,465 |
| 30 May 2024 | 58.97 | 58.97 | 58.97 | 58.97 | 57.96 | - |
| 29 May 2024 | 58.97 | 58.97 | 58.97 | 58.97 | 57.96 | 119 |
| 28 May 2024 | 59.96 | 59.96 | 59.96 | 59.96 | 58.93 | - |
| 24 May 2024 | 58.00 | 59.99 | 58.00 | 59.96 | 58.93 | 1,198 |
| 23 May 2024 | 58.32 | 59.69 | 58.32 | 59.26 | 58.24 | 2,941 |
| 22 May 2024 | 58.42 | 58.42 | 58.42 | 58.42 | 57.42 | - |
| 21 May 2024 | 58.42 | 58.42 | 58.42 | 58.42 | 57.42 | 121 |
| 20 May 2024 | 59.00 | 59.00 | 58.35 | 58.35 | 57.35 | 259 |
| 17 May 2024 | 59.00 | 59.00 | 59.00 | 59.00 | 57.99 | 193 |
| 16 May 2024 | 59.88 | 59.88 | 58.01 | 58.01 | 57.01 | 760 |
| 15 May 2024 | 59.70 | 60.00 | 58.74 | 60.00 | 58.97 | 932 |
| 14 May 2024 | 59.60 | 59.60 | 59.60 | 59.60 | 58.58 | 189 |
| 13 May 2024 | 58.73 | 59.77 | 58.73 | 59.77 | 58.74 | 478 |
| 10 May 2024 | 57.85 | 58.73 | 57.85 | 58.19 | 57.19 | 772 |
| 09 May 2024 | 58.95 | 59.26 | 57.65 | 58.38 | 57.38 | 2,195 |
| 08 May 2024 | 59.10 | 59.10 | 59.10 | 59.10 | 58.09 | - |
| 07 May 2024 | 58.21 | 59.78 | 58.13 | 59.10 | 58.09 | 3,272 |
| 06 May 2024 | 56.55 | 56.55 | 56.55 | 56.55 | 55.58 | - |
| 03 May 2024 | 56.55 | 56.55 | 56.55 | 56.55 | 55.58 | - |
| 02 May 2024 | 56.55 | 56.55 | 56.55 | 56.55 | 55.58 | 502 |
| 01 May 2024 | 56.31 | 56.31 | 56.31 | 56.31 | 55.34 | - |
| 30 Apr 2024 | 56.50 | 56.80 | 56.23 | 56.31 | 55.34 | 1,164 |
| 29 Apr 2024 | 57.96 | 57.96 | 57.96 | 57.96 | 56.96 | 427 |
| 26 Apr 2024 | 57.82 | 57.82 | 56.50 | 56.80 | 55.82 | 699 |
| 25 Apr 2024 | 56.11 | 57.48 | 56.11 | 57.48 | 56.49 | 278 |
| 24 Apr 2024 | 57.00 | 57.75 | 57.00 | 57.75 | 56.76 | 1,152 |
| 23 Apr 2024 | 56.00 | 56.00 | 56.00 | 56.00 | 55.04 | - |
| 22 Apr 2024 | 55.73 | 57.39 | 55.73 | 56.00 | 55.04 | 1,193 |
| 19 Apr 2024 | 56.86 | 60.26 | 55.00 | 56.00 | 55.04 | 6,470 |
| 18 Apr 2024 | 56.71 | 57.32 | 56.71 | 57.32 | 56.34 | 554 |
| 17 Apr 2024 | 57.31 | 59.65 | 57.31 | 57.86 | 56.87 | 640 |
| 16 Apr 2024 | 57.15 | 60.97 | 56.95 | 58.01 | 57.01 | 1,316 |
| 15 Apr 2024 | 59.00 | 59.00 | 58.11 | 58.11 | 57.11 | 1,501 |
| 12 Apr 2024 | 58.86 | 58.86 | 58.50 | 58.50 | 57.50 | 2,813 |
| 11 Apr 2024 | 59.50 | 59.50 | 59.50 | 59.50 | 58.48 | 180 |
| 10 Apr 2024 | 60.00 | 60.00 | 60.00 | 60.00 | 58.97 | 384 |
| 09 Apr 2024 | 60.50 | 60.50 | 60.50 | 60.50 | 59.46 | - |
| 08 Apr 2024 | 60.51 | 60.84 | 60.50 | 60.50 | 59.46 | 940 |
| 05 Apr 2024 | 61.16 | 61.94 | 60.50 | 61.94 | 60.88 | 3,001 |
| 04 Apr 2024 | 62.75 | 62.75 | 62.75 | 62.75 | 61.67 | - |
| 03 Apr 2024 | 61.76 | 62.75 | 61.76 | 62.75 | 61.67 | 841 |
| 02 Apr 2024 | 60.74 | 61.49 | 60.74 | 61.06 | 60.01 | 1,140 |
| 01 Apr 2024 | 61.62 | 61.62 | 60.85 | 60.85 | 59.81 | 1,348 |
| 28 Mar 2024 | 62.14 | 62.14 | 60.70 | 60.93 | 59.88 | 3,133 |
| 27 Mar 2024 | 61.68 | 63.39 | 60.71 | 61.03 | 59.98 | 1,797 |
| 26 Mar 2024 | 63.50 | 63.50 | 61.00 | 61.00 | 59.95 | 1,307 |
| 25 Mar 2024 | 61.64 | 61.64 | 60.40 | 61.00 | 59.95 | 874 |
| 22 Mar 2024 | 61.41 | 61.88 | 61.41 | 61.70 | 60.64 | 867 |
| 21 Mar 2024 | 61.10 | 62.48 | 61.10 | 61.10 | 60.05 | 904 |
| 20 Mar 2024 | 61.85 | 61.85 | 61.69 | 61.69 | 60.63 | 919 |
| 19 Mar 2024 | 60.62 | 61.69 | 60.62 | 61.69 | 60.63 | 804 |
| 18 Mar 2024 | 61.00 | 62.49 | 60.21 | 62.49 | 61.42 | 1,601 |
| 15 Mar 2024 | 60.10 | 62.16 | 59.38 | 59.95 | 58.92 | 1,663 |
| 14 Mar 2024 | 63.82 | 63.82 | 58.71 | 58.71 | 57.70 | 1,781 |
| 14 Mar 2024 | 1.046875 Dividend | |||||
| 13 Mar 2024 | 64.00 | 64.00 | 63.56 | 63.56 | 61.44 | 1,214 |
| 12 Mar 2024 | 63.84 | 63.89 | 63.84 | 63.89 | 61.75 | 636 |
| 11 Mar 2024 | 63.40 | 63.40 | 63.40 | 63.40 | 61.29 | - |
| 08 Mar 2024 | 63.40 | 63.40 | 63.13 | 63.40 | 61.29 | 1,115 |
| 07 Mar 2024 | 62.99 | 62.99 | 62.86 | 62.86 | 60.76 | 292 |
| 06 Mar 2024 | 62.93 | 62.93 | 62.93 | 62.93 | 60.83 | 606 |
| 05 Mar 2024 | 62.00 | 62.89 | 62.00 | 62.89 | 60.79 | 203 |
| 04 Mar 2024 | 62.22 | 62.22 | 62.22 | 62.22 | 60.15 | - |
| 01 Mar 2024 | 62.44 | 62.44 | 62.03 | 62.22 | 60.15 | 477 |
| 29 Feb 2024 | 61.34 | 63.67 | 60.80 | 62.39 | 60.31 | 1,526 |
| 28 Feb 2024 | 62.05 | 62.05 | 60.69 | 61.69 | 59.63 | 724 |
| 27 Feb 2024 | 61.55 | 61.55 | 61.55 | 61.55 | 59.50 | 197 |
| 26 Feb 2024 | 61.79 | 62.25 | 61.00 | 62.25 | 60.17 | 713 |
| 23 Feb 2024 | 61.80 | 61.80 | 61.12 | 61.51 | 59.46 | 846 |
| 22 Feb 2024 | 61.72 | 61.72 | 61.34 | 61.34 | 59.29 | 1,189 |
| 21 Feb 2024 | 60.98 | 61.51 | 60.47 | 60.47 | 58.45 | 1,631 |
| 20 Feb 2024 | 62.21 | 62.21 | 62.21 | 62.21 | 60.13 | 629 |
| 16 Feb 2024 | 61.45 | 63.99 | 59.75 | 59.89 | 57.89 | 1,376 |
| 15 Feb 2024 | 61.62 | 63.00 | 61.62 | 63.00 | 60.90 | 1,298 |
| 14 Feb 2024 | 61.25 | 62.00 | 61.04 | 61.04 | 59.01 | 705 |
| 13 Feb 2024 | 60.03 | 62.17 | 60.03 | 60.50 | 58.48 | 865 |
| 12 Feb 2024 | 61.74 | 61.74 | 59.71 | 59.71 | 57.72 | 827 |
| 09 Feb 2024 | 60.03 | 60.03 | 60.03 | 60.03 | 58.02 | 368 |
| 08 Feb 2024 | 60.20 | 60.23 | 60.11 | 60.23 | 58.22 | 821 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.