Singapore markets open in 4 hours 58 minutes

Simon Property Group, Inc. (SPG)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
151.51+1.45 (+0.97%)
At close: 03:59PM EDT
151.51 0.00 (0.00%)
After hours: 04:02PM EDT
Time period:
16 Jul 2023 - 16 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
16 Jul 2024150.83151.55149.79151.51151.511,213,666
15 Jul 2024149.90150.20148.21150.06150.061,187,400
12 Jul 2024149.90150.77148.29149.48149.481,140,700
11 Jul 2024150.62151.30148.34148.80148.801,384,500
10 Jul 2024148.09148.53146.50148.44148.44719,800
09 Jul 2024146.64149.18146.24147.57147.571,334,100
08 Jul 2024146.77147.93146.33146.87146.87784,300
05 Jul 2024148.00148.10145.44146.09146.09962,800
03 Jul 2024148.53149.25147.40148.26148.26619,500
02 Jul 2024146.46148.41146.09147.78147.781,142,300
01 Jul 2024150.58151.40145.88146.52146.521,452,500
28 Jun 2024150.77152.39149.70151.80151.803,709,800
27 Jun 2024147.88149.98147.26149.81149.811,641,300
26 Jun 2024147.01148.73146.28147.59147.591,674,600
25 Jun 2024150.32150.56147.01147.87147.871,885,600
24 Jun 2024146.25150.67146.09150.45150.452,240,800
21 Jun 2024146.45146.57144.90146.16146.162,540,600
20 Jun 2024146.46147.52145.50146.24146.241,555,000
18 Jun 2024147.80148.56146.64146.92146.921,143,100
17 Jun 2024148.11148.23147.06147.67147.671,211,000
14 Jun 2024150.75151.84148.29148.83148.831,299,200
13 Jun 2024153.21154.50151.66151.87151.871,073,400
12 Jun 2024154.15154.88152.83153.16153.161,818,000
11 Jun 2024151.24151.39150.64150.78150.782,294,100
10 Jun 2024151.20152.75150.52152.04152.041,962,400
07 Jun 2024150.06152.59149.44151.79151.791,776,400
07 Jun 20242 Dividend
06 Jun 2024152.81154.60152.80153.78151.781,686,200
05 Jun 2024152.88153.51151.85153.45151.451,480,600
04 Jun 2024151.12153.01151.12152.47150.491,208,100
03 Jun 2024151.35152.24149.96151.60149.631,770,900
31 May 2024149.43151.49148.79151.31149.342,376,200
30 May 2024148.10148.87147.51148.44146.511,088,100
29 May 2024146.06147.37145.58147.10145.191,131,000
28 May 2024148.90149.42146.84147.18145.271,187,200
24 May 2024146.68148.26146.01147.88145.961,410,900
23 May 2024146.28146.48144.56144.66142.781,091,000
22 May 2024147.49148.21145.63146.19144.29734,400
21 May 2024146.20148.14145.97147.97146.051,101,900
20 May 2024148.76148.97146.11146.37144.47851,700
17 May 2024149.65149.65148.10148.79146.851,258,400
16 May 2024150.25151.48148.37148.66146.731,802,200
15 May 2024151.99152.24149.95150.25148.301,005,600
14 May 2024147.55149.72147.33149.54147.601,087,800
13 May 2024148.15148.72146.00146.97145.061,381,700
10 May 2024149.71150.00147.60147.72145.801,305,300
09 May 2024148.54150.28147.91149.13147.191,364,800
08 May 2024146.91149.04146.73147.88145.961,490,800
07 May 2024146.76151.48144.74147.95146.032,682,400
06 May 2024144.28145.45143.50144.44142.561,598,800
03 May 2024143.00144.47141.89142.93141.071,257,400
02 May 2024141.55141.99139.31141.36139.521,829,400
01 May 2024140.34142.82139.25140.18138.361,355,900
30 Apr 2024143.33144.51140.23140.53138.701,835,400
29 Apr 2024143.84144.84142.70144.83142.951,111,000
26 Apr 2024143.05144.46142.31142.36140.511,026,200
25 Apr 2024141.24143.72140.59142.73140.871,741,000
24 Apr 2024143.10143.73141.62142.81140.951,110,000
23 Apr 2024142.51144.47142.51143.78141.91877,400
22 Apr 2024141.00143.48140.14142.41140.56984,400
19 Apr 2024141.34141.50139.83140.44138.611,116,100
18 Apr 2024141.66142.06140.00140.37138.541,046,100
17 Apr 2024140.96142.19140.13140.94139.111,019,700
16 Apr 2024141.94142.07139.54140.35138.521,301,600
15 Apr 2024146.24146.24141.36142.39140.541,237,700
12 Apr 2024146.14146.75143.82144.81142.931,128,000
11 Apr 2024146.48148.20144.65146.86144.951,333,600
10 Apr 2024146.28147.00144.56145.55143.661,474,600
09 Apr 2024150.51151.08147.86150.19148.241,008,000
08 Apr 2024150.30150.66149.26150.36148.401,000,000
05 Apr 2024148.02150.57147.67150.15148.20917,700
04 Apr 2024151.00151.75147.42147.95146.031,172,800
03 Apr 2024150.08150.89149.40149.75147.801,253,000
02 Apr 2024152.26152.39149.40150.04148.091,595,700
01 Apr 2024156.08156.25153.01153.48151.48928,800
28 Mar 2024154.79156.86154.70156.49154.451,904,800
27 Mar 2024152.20154.36151.72154.33152.321,330,000
26 Mar 2024151.34152.48150.66150.67148.711,475,700
25 Mar 2024152.64153.45150.96151.06149.101,084,400
22 Mar 2024155.81156.07151.73151.86149.881,366,500
21 Mar 2024156.20157.82154.83155.81153.781,451,700
20 Mar 2024153.20155.81153.00155.40153.381,995,300
19 Mar 2024152.50154.21152.25154.10152.101,536,300
18 Mar 2024151.00152.25150.63151.95149.971,152,900
15 Mar 2024148.29151.27148.29150.77148.812,984,200
14 Mar 2024150.62150.90147.85149.36147.421,549,900
13 Mar 2024150.56153.21149.91151.49149.521,161,800
12 Mar 2024149.80151.42149.54150.60148.642,038,100
11 Mar 2024150.61151.67148.07149.80147.851,237,500
08 Mar 2024150.51151.90150.10150.96149.001,044,600
07 Mar 2024150.99151.33147.91149.70147.751,878,700
07 Mar 20241.95 Dividend
06 Mar 2024150.59152.74150.02152.32148.411,863,300
05 Mar 2024151.78153.50149.49149.86146.021,696,200
04 Mar 2024150.44152.73149.90152.41148.501,440,800
01 Mar 2024147.94150.70146.33150.44146.581,240,500
29 Feb 2024151.17151.37147.17148.14144.343,365,300
28 Feb 2024148.99151.12148.32149.86146.021,613,300
27 Feb 2024150.28151.87149.19149.70145.861,250,900
26 Feb 2024150.39151.62149.50149.53145.701,108,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...