Singapore markets open in 6 hours 22 minutes
Straits Times Index
3,134.66 +18.34 (+0.59%) S&P 500
4,688.52 +96.85 (+2.11%) Dow
35,739.55 +512.52 (+1.45%) Nasdaq
15,702.41 +477.26 (+3.13%) BTC-USD
50,967.64 +1,832.77 (+3.73%) CMC Crypto 200
1,312.77 -8.51 (-0.64%)
AIRLINES
Omicron’s rapid spread shreds budding recovery in air travel
Simon Property Group, Inc. (SPG)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 01:38PM EST. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 07 Dec 2021 | 155.77 | 158.68 | 154.95 | 157.61 | 157.61 | 1,281,914 |
| 06 Dec 2021 | 152.13 | 155.51 | 151.52 | 152.60 | 152.60 | 2,857,700 |
| 03 Dec 2021 | 152.00 | 152.79 | 147.36 | 149.19 | 149.19 | 3,638,700 |
| 02 Dec 2021 | 149.94 | 153.98 | 148.37 | 151.86 | 151.86 | 4,506,500 |
| 01 Dec 2021 | 156.56 | 158.83 | 147.64 | 147.72 | 147.72 | 3,711,400 |
| 30 Nov 2021 | 157.65 | 157.81 | 151.75 | 152.84 | 152.84 | 4,264,900 |
| 29 Nov 2021 | 163.87 | 164.68 | 157.44 | 159.94 | 159.94 | 2,890,700 |
| 26 Nov 2021 | 160.32 | 162.80 | 158.28 | 160.48 | 160.48 | 2,875,400 |
| 24 Nov 2021 | 168.02 | 169.24 | 166.63 | 169.03 | 169.03 | 1,358,800 |
| 23 Nov 2021 | 167.89 | 170.71 | 167.20 | 169.03 | 169.03 | 1,392,500 |
| 22 Nov 2021 | 168.13 | 170.65 | 167.01 | 167.99 | 167.99 | 2,039,300 |
| 19 Nov 2021 | 167.91 | 168.48 | 165.86 | 166.74 | 166.74 | 1,816,500 |
| 18 Nov 2021 | 169.14 | 171.12 | 167.37 | 169.38 | 169.38 | 2,459,400 |
| 17 Nov 2021 | 164.23 | 167.87 | 162.84 | 167.49 | 167.49 | 1,503,100 |
| 16 Nov 2021 | 165.75 | 166.29 | 164.34 | 164.87 | 164.87 | 1,221,100 |
| 15 Nov 2021 | 165.17 | 166.32 | 164.23 | 166.29 | 166.29 | 1,677,300 |
| 12 Nov 2021 | 166.25 | 166.55 | 163.90 | 164.80 | 164.80 | 1,182,600 |
| 11 Nov 2021 | 164.50 | 166.31 | 163.91 | 165.44 | 165.44 | 1,175,700 |
| 10 Nov 2021 | 166.69 | 167.69 | 163.78 | 163.97 | 163.97 | 1,824,700 |
| 09 Nov 2021 | 167.32 | 167.58 | 165.54 | 167.49 | 167.49 | 1,383,600 |
| 08 Nov 2021 | 170.65 | 171.01 | 166.26 | 167.39 | 167.39 | 1,642,700 |
| 05 Nov 2021 | 168.43 | 170.91 | 167.27 | 170.50 | 170.50 | 2,500,900 |
| 04 Nov 2021 | 166.44 | 167.67 | 164.52 | 165.71 | 165.71 | 2,282,800 |
| 03 Nov 2021 | 158.94 | 166.79 | 158.74 | 166.24 | 166.24 | 4,226,300 |
| 02 Nov 2021 | 157.00 | 159.97 | 154.45 | 158.99 | 158.99 | 5,642,000 |
| 01 Nov 2021 | 147.41 | 149.41 | 147.19 | 149.36 | 149.36 | 2,605,400 |
| 29 Oct 2021 | 146.45 | 147.74 | 145.68 | 146.58 | 146.58 | 2,777,200 |
| 28 Oct 2021 | 144.55 | 147.23 | 143.84 | 147.12 | 147.12 | 1,627,900 |
| 27 Oct 2021 | 146.35 | 146.46 | 143.70 | 143.93 | 143.93 | 1,178,000 |
| 26 Oct 2021 | 147.00 | 147.77 | 145.48 | 146.37 | 146.37 | 1,973,700 |
| 25 Oct 2021 | 145.00 | 146.90 | 143.75 | 146.83 | 146.83 | 1,537,200 |
| 22 Oct 2021 | 144.78 | 145.60 | 144.00 | 145.14 | 145.14 | 1,217,800 |
| 21 Oct 2021 | 144.50 | 145.04 | 143.38 | 143.96 | 143.96 | 1,367,500 |
| 20 Oct 2021 | 142.20 | 144.98 | 142.07 | 144.96 | 144.96 | 1,543,800 |
| 19 Oct 2021 | 145.00 | 145.01 | 142.69 | 142.84 | 142.84 | 1,709,400 |
| 18 Oct 2021 | 140.28 | 144.79 | 139.90 | 144.53 | 144.53 | 3,335,500 |
| 15 Oct 2021 | 140.00 | 141.66 | 139.33 | 140.22 | 140.22 | 2,442,700 |
| 14 Oct 2021 | 138.25 | 139.90 | 137.51 | 139.33 | 139.33 | 2,281,500 |
| 13 Oct 2021 | 135.00 | 137.56 | 134.22 | 137.15 | 137.15 | 2,994,100 |
| 12 Oct 2021 | 132.28 | 135.25 | 131.33 | 134.77 | 134.77 | 1,324,400 |
| 11 Oct 2021 | 131.76 | 133.68 | 131.02 | 132.62 | 132.62 | 1,081,800 |
| 08 Oct 2021 | 133.98 | 135.10 | 131.76 | 132.08 | 132.08 | 1,714,600 |
| 07 Oct 2021 | 133.02 | 136.20 | 132.95 | 134.01 | 134.01 | 1,798,500 |
| 06 Oct 2021 | 130.27 | 132.65 | 128.60 | 132.61 | 132.61 | 2,199,100 |
| 05 Oct 2021 | 132.24 | 132.27 | 130.42 | 131.39 | 131.39 | 1,499,700 |
| 04 Oct 2021 | 132.69 | 134.00 | 131.59 | 132.25 | 132.25 | 1,487,600 |
| 01 Oct 2021 | 131.56 | 134.16 | 130.15 | 133.14 | 133.14 | 2,160,400 |
| 30 Sep 2021 | 134.50 | 134.50 | 129.42 | 129.97 | 129.97 | 3,053,500 |
| 29 Sep 2021 | 134.03 | 134.51 | 133.20 | 133.85 | 133.85 | 1,086,100 |
| 28 Sep 2021 | 134.08 | 135.12 | 133.19 | 133.71 | 133.71 | 1,641,200 |
| 27 Sep 2021 | 134.65 | 137.24 | 134.01 | 134.15 | 134.15 | 1,960,700 |
| 24 Sep 2021 | 134.65 | 136.25 | 133.82 | 133.85 | 133.85 | 1,362,200 |
| 23 Sep 2021 | 134.50 | 136.47 | 134.32 | 135.12 | 135.12 | 2,364,000 |
| 22 Sep 2021 | 132.40 | 134.90 | 131.85 | 133.64 | 133.64 | 1,955,500 |
| 21 Sep 2021 | 130.74 | 132.60 | 130.35 | 130.38 | 130.38 | 1,616,300 |
| 20 Sep 2021 | 128.16 | 130.36 | 127.07 | 129.52 | 129.52 | 2,525,600 |
| 17 Sep 2021 | 132.22 | 133.30 | 131.15 | 131.27 | 131.27 | 3,153,700 |
| 16 Sep 2021 | 131.86 | 133.78 | 131.15 | 132.67 | 132.67 | 1,297,600 |
| 15 Sep 2021 | 129.48 | 131.97 | 128.69 | 131.15 | 131.15 | 1,560,900 |
| 14 Sep 2021 | 131.45 | 131.99 | 128.68 | 129.56 | 129.56 | 1,291,700 |
| 13 Sep 2021 | 129.67 | 131.87 | 128.35 | 131.12 | 131.12 | 1,843,600 |
| 10 Sep 2021 | 131.27 | 131.31 | 127.89 | 127.90 | 127.90 | 1,878,400 |
| 09 Sep 2021 | 130.75 | 132.14 | 129.96 | 130.64 | 130.64 | 1,598,800 |
| 08 Sep 2021 | 132.50 | 133.84 | 130.77 | 132.14 | 132.14 | 1,695,600 |
| 08 Sep 2021 | 1.5 Dividend | |||||
| 07 Sep 2021 | 134.96 | 135.70 | 133.23 | 134.58 | 133.08 | 1,788,300 |
| 03 Sep 2021 | 136.17 | 136.18 | 134.25 | 135.75 | 134.24 | 1,595,800 |
| 02 Sep 2021 | 136.09 | 137.38 | 135.39 | 136.42 | 134.90 | 1,859,700 |
| 01 Sep 2021 | 134.45 | 136.45 | 134.26 | 135.81 | 134.30 | 1,706,100 |
| 31 Aug 2021 | 133.09 | 135.20 | 132.76 | 134.45 | 132.95 | 2,326,600 |
| 30 Aug 2021 | 133.80 | 134.01 | 131.93 | 133.41 | 131.92 | 1,428,200 |
| 27 Aug 2021 | 132.58 | 135.15 | 132.36 | 133.69 | 132.20 | 1,691,700 |
| 26 Aug 2021 | 132.41 | 132.74 | 130.64 | 131.04 | 129.58 | 1,268,800 |
| 25 Aug 2021 | 132.60 | 134.52 | 131.63 | 132.54 | 131.06 | 1,746,600 |
| 24 Aug 2021 | 130.41 | 132.70 | 130.23 | 132.56 | 131.08 | 1,851,600 |
| 23 Aug 2021 | 129.62 | 131.10 | 128.93 | 129.46 | 128.02 | 2,111,900 |
| 20 Aug 2021 | 127.30 | 129.43 | 126.61 | 128.77 | 127.33 | 1,700,900 |
| 19 Aug 2021 | 126.04 | 129.22 | 126.00 | 128.46 | 127.03 | 1,979,000 |
| 18 Aug 2021 | 127.50 | 129.66 | 126.09 | 128.00 | 126.57 | 1,489,400 |
| 17 Aug 2021 | 129.23 | 129.33 | 125.93 | 128.11 | 126.68 | 2,164,200 |
| 16 Aug 2021 | 132.80 | 133.67 | 130.55 | 130.97 | 129.51 | 1,797,800 |
| 13 Aug 2021 | 134.37 | 134.84 | 133.18 | 133.67 | 132.18 | 1,441,200 |
| 12 Aug 2021 | 133.77 | 134.28 | 132.25 | 133.85 | 132.36 | 1,832,800 |
| 11 Aug 2021 | 132.95 | 134.07 | 131.17 | 133.51 | 132.02 | 1,415,800 |
| 10 Aug 2021 | 132.69 | 133.53 | 131.27 | 132.11 | 130.64 | 1,688,300 |
| 09 Aug 2021 | 134.38 | 134.45 | 132.71 | 132.86 | 131.38 | 1,652,300 |
| 06 Aug 2021 | 134.56 | 136.05 | 134.02 | 135.20 | 133.69 | 2,283,400 |
| 05 Aug 2021 | 130.13 | 134.75 | 129.49 | 134.03 | 132.54 | 3,351,300 |
| 04 Aug 2021 | 130.07 | 132.33 | 128.26 | 128.70 | 127.27 | 3,112,900 |
| 03 Aug 2021 | 128.99 | 130.97 | 127.04 | 129.54 | 128.10 | 3,366,800 |
| 02 Aug 2021 | 128.20 | 130.84 | 126.02 | 126.32 | 124.91 | 2,285,100 |
| 30 Jul 2021 | 126.08 | 128.12 | 125.50 | 126.52 | 125.11 | 2,194,200 |
| 29 Jul 2021 | 125.97 | 128.30 | 125.72 | 125.92 | 124.52 | 1,793,000 |
| 28 Jul 2021 | 126.33 | 126.91 | 123.91 | 125.22 | 123.82 | 1,642,100 |
| 27 Jul 2021 | 126.09 | 126.83 | 124.85 | 125.87 | 124.47 | 1,960,700 |
| 26 Jul 2021 | 124.00 | 127.24 | 123.84 | 127.03 | 125.61 | 1,905,400 |
| 23 Jul 2021 | 126.06 | 126.66 | 122.85 | 124.15 | 122.77 | 1,364,500 |
| 22 Jul 2021 | 127.53 | 127.53 | 124.41 | 125.10 | 123.71 | 1,709,600 |
| 21 Jul 2021 | 126.83 | 129.22 | 126.70 | 127.93 | 126.50 | 2,247,900 |
| 20 Jul 2021 | 119.00 | 126.15 | 118.26 | 125.63 | 124.23 | 3,821,600 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2021 Yahoo. All rights reserved.
