Singapore markets closed

Simon Property Group, Inc. (SPG)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
99.62+2.92 (+3.02%)
At close: 04:00PM EDT
99.80 +0.18 (+0.18%)
After hours: 07:59PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
24 Jun 202297.92100.5297.4999.6299.624,454,400
23 Jun 202296.0997.0495.1996.7096.702,372,500
22 Jun 202295.1497.7294.8395.9595.952,730,400
21 Jun 202297.6998.6496.4796.5996.592,221,100
17 Jun 202295.6497.3594.9495.6995.693,631,100
16 Jun 202295.3095.7393.5094.6294.623,000,200
15 Jun 202297.5298.9395.9797.5097.502,597,900
14 Jun 202297.2598.3195.7296.5196.512,491,000
13 Jun 202298.3098.7595.4697.1597.153,667,000
10 Jun 2022102.22103.34101.22101.26101.262,792,100
09 Jun 2022107.30107.45103.84103.87103.872,100,900
08 Jun 2022109.19110.29107.62107.87107.871,603,500
08 Jun 20221.7 Dividend
07 Jun 2022108.84112.33108.56112.28110.582,546,800
06 Jun 2022110.75111.10109.11109.62107.961,917,800
03 Jun 2022111.30111.61109.58109.95108.291,391,900
02 Jun 2022110.75112.33109.87112.32110.621,531,800
01 Jun 2022114.98115.29109.82111.17109.492,685,800
31 May 2022113.00115.29112.11114.65112.913,700,300
27 May 2022112.92114.64112.41113.73112.011,436,500
26 May 2022110.00112.82110.00112.03110.332,086,600
25 May 2022107.17110.27106.89109.19107.542,324,700
24 May 2022107.03108.13103.46107.85106.222,605,200
23 May 2022109.81110.46107.23107.77106.141,842,900
20 May 2022111.00111.20105.72108.84107.193,296,800
19 May 2022112.52114.63109.91110.04108.372,629,100
18 May 2022119.32119.69113.16113.67111.952,031,800
17 May 2022118.88120.92118.18120.76118.931,752,000
16 May 2022116.80118.13115.50116.87115.101,564,700
13 May 2022117.00117.68115.18116.78115.012,662,900
12 May 2022112.74116.28111.17115.62113.872,754,300
11 May 2022118.99120.00112.78113.01111.303,323,500
10 May 2022121.14125.99117.94119.07117.273,139,200
09 May 2022119.59120.78117.61118.19116.402,810,200
06 May 2022121.20122.96118.64121.42119.582,366,500
05 May 2022123.70124.29121.12122.34120.492,037,600
04 May 2022120.73125.18119.58124.58122.691,623,900
03 May 2022117.73121.70116.25120.87119.041,894,500
02 May 2022118.68119.08113.41116.84115.072,818,500
29 Apr 2022123.51123.98117.78118.00116.213,160,500
28 Apr 2022122.02125.05120.82124.41122.532,313,100
27 Apr 2022124.60125.20122.06122.13120.282,032,100
26 Apr 2022126.13126.96124.03124.13122.251,889,200
25 Apr 2022125.88126.70123.93126.29124.382,053,600
22 Apr 2022130.84130.84125.72125.88123.971,988,500
21 Apr 2022134.25134.80130.56130.85128.871,499,600
20 Apr 2022131.72133.50131.04132.59130.581,645,700
19 Apr 2022128.77131.75127.89131.32129.331,470,700
18 Apr 2022127.42129.11127.10127.89125.951,206,700
14 Apr 2022128.00129.45127.69127.88125.941,788,800
13 Apr 2022126.00128.71125.76127.58125.651,661,400
12 Apr 2022126.38128.92125.71126.18124.271,460,000
11 Apr 2022127.22129.10126.33126.78124.861,084,200
08 Apr 2022126.09128.52125.49127.47125.541,804,800
07 Apr 2022127.42127.52123.48125.51123.612,542,700
06 Apr 2022130.00130.18126.27127.86125.922,327,100
05 Apr 2022134.50135.63130.31130.58128.601,719,300
04 Apr 2022132.61134.89131.15134.53132.491,722,800
01 Apr 2022132.27133.26131.26133.00130.991,572,800
31 Mar 2022134.63135.41131.55131.56129.572,331,900
30 Mar 2022137.85138.65134.34134.79132.751,346,200
29 Mar 2022133.93138.43133.59138.08135.992,468,200
28 Mar 2022130.81131.80129.66131.75129.761,631,900
25 Mar 2022130.51131.18129.64130.17128.202,055,800
24 Mar 2022130.03130.53129.05130.13128.161,473,800
23 Mar 2022132.07132.70129.88130.01128.041,206,000
22 Mar 2022131.15134.45130.86132.84130.832,501,100
21 Mar 2022131.65131.82127.97129.06127.112,679,100
18 Mar 2022129.63131.56129.47130.84128.864,175,500
17 Mar 2022130.49132.41129.94131.65129.662,045,100
16 Mar 2022131.14132.46128.29131.33129.342,550,300
15 Mar 2022128.60130.03127.03128.88126.931,883,600
14 Mar 2022131.13132.54126.76128.19126.252,455,800
11 Mar 2022134.01134.09130.00130.05128.082,548,200
10 Mar 2022130.02132.93129.47132.61130.601,565,700
09 Mar 2022133.40135.32132.44132.57130.561,728,000
09 Mar 20221.65 Dividend
08 Mar 2022128.92133.89128.10131.39127.783,123,900
07 Mar 2022135.84135.89128.20128.27124.743,966,300
04 Mar 2022137.65137.91133.82136.89133.122,315,100
03 Mar 2022140.06140.94137.56139.41135.581,890,100
02 Mar 2022135.93139.73135.92138.77134.952,096,500
01 Mar 2022137.84138.34133.44134.60130.902,182,100
28 Feb 2022137.79139.90136.56137.56133.782,381,900
25 Feb 2022138.65140.15137.67139.70135.861,785,600
24 Feb 2022129.93138.18129.35137.82134.033,105,900
23 Feb 2022139.12140.32133.43134.07130.381,978,500
22 Feb 2022139.99140.39136.73138.05134.252,314,400
18 Feb 2022143.24144.11140.49140.95137.071,751,100
17 Feb 2022143.05146.77143.02143.67139.723,546,800
16 Feb 2022142.04144.29141.31143.86139.901,712,500
15 Feb 2022142.11142.90140.54141.32137.431,619,900
14 Feb 2022141.79142.30139.06139.90136.052,070,800
11 Feb 2022143.85146.39140.58141.83137.932,157,600
10 Feb 2022142.00147.50141.26143.98140.022,722,300
09 Feb 2022143.25144.04141.45143.09139.152,604,000
08 Feb 2022139.81144.60137.77142.04138.134,550,300
07 Feb 2022145.54149.80144.89148.92144.823,230,700
04 Feb 2022144.23146.81141.75145.18141.191,934,900
03 Feb 2022147.97149.19145.34145.56141.561,539,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...