Singapore markets close in 1 hour 39 minutes

Simon Property Group, Inc. (SPG)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
107.85+0.08 (+0.07%)
At close: 04:00PM EDT
108.28 +0.43 (+0.40%)
After hours: 07:59PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
24 May 2022107.03108.13103.46107.85107.852,603,800
23 May 2022109.81110.46107.23107.77107.771,842,900
20 May 2022111.00111.20105.72108.84108.843,295,600
19 May 2022112.52114.63109.91110.04110.042,629,100
18 May 2022119.32119.69113.16113.67113.672,031,800
17 May 2022118.88120.92118.18120.76120.761,752,000
16 May 2022116.80118.13115.50116.87116.871,564,700
13 May 2022117.00117.68115.18116.78116.782,662,900
12 May 2022112.74116.28111.17115.62115.622,754,300
11 May 2022118.99120.00112.78113.01113.013,323,500
10 May 2022121.14125.99117.94119.07119.073,139,200
09 May 2022119.59120.78117.61118.19118.192,810,200
06 May 2022121.20122.96118.64121.42121.422,365,800
05 May 2022123.70124.29121.12122.34122.342,037,600
04 May 2022120.73125.18119.58124.58124.581,623,900
03 May 2022117.73121.70116.25120.87120.871,894,500
02 May 2022118.68119.08113.41116.84116.842,818,500
29 Apr 2022123.51123.98117.78118.00118.003,159,900
28 Apr 2022122.02125.05120.82124.41124.412,313,100
27 Apr 2022124.60125.20122.06122.13122.132,032,100
26 Apr 2022126.13126.96124.03124.13124.131,889,200
25 Apr 2022125.88126.70123.93126.29126.292,053,600
22 Apr 2022130.84130.84125.72125.88125.881,988,500
21 Apr 2022134.25134.80130.56130.85130.851,499,600
20 Apr 2022131.72133.50131.04132.59132.591,645,700
19 Apr 2022128.77131.75127.89131.32131.321,470,700
18 Apr 2022127.42129.11127.10127.89127.891,206,700
14 Apr 2022128.00129.45127.69127.88127.881,788,800
13 Apr 2022126.00128.71125.76127.58127.581,661,400
12 Apr 2022126.38128.92125.71126.18126.181,460,000
11 Apr 2022127.22129.10126.33126.78126.781,084,200
08 Apr 2022126.09128.52125.49127.47127.471,804,800
07 Apr 2022127.42127.52123.48125.51125.512,542,700
06 Apr 2022130.00130.18126.27127.86127.862,327,100
05 Apr 2022134.50135.63130.31130.58130.581,719,300
04 Apr 2022132.61134.89131.15134.53134.531,722,800
01 Apr 2022132.27133.26131.26133.00133.001,572,800
31 Mar 2022134.63135.41131.55131.56131.562,331,900
30 Mar 2022137.85138.65134.34134.79134.791,346,200
29 Mar 2022133.93138.43133.59138.08138.082,468,200
28 Mar 2022130.81131.80129.66131.75131.751,631,900
25 Mar 2022130.51131.18129.64130.17130.172,055,800
24 Mar 2022130.03130.53129.05130.13130.131,473,800
23 Mar 2022132.07132.70129.88130.01130.011,206,000
22 Mar 2022131.15134.45130.86132.84132.842,501,100
21 Mar 2022131.65131.82127.97129.06129.062,679,100
18 Mar 2022129.63131.56129.47130.84130.844,175,500
17 Mar 2022130.49132.41129.94131.65131.652,045,100
16 Mar 2022131.14132.46128.29131.33131.332,550,300
15 Mar 2022128.60130.03127.03128.88128.881,883,600
14 Mar 2022131.13132.54126.76128.19128.192,455,800
11 Mar 2022134.01134.09130.00130.05130.052,548,200
10 Mar 2022130.02132.93129.47132.61132.611,565,700
09 Mar 2022133.40135.32132.44132.57132.571,728,000
09 Mar 20221.65 Dividend
08 Mar 2022128.92133.89128.10131.39129.743,123,900
07 Mar 2022135.84135.89128.20128.27126.663,966,300
04 Mar 2022137.65137.91133.82136.89135.172,315,100
03 Mar 2022140.06140.94137.56139.41137.661,890,100
02 Mar 2022135.93139.73135.92138.77137.032,096,500
01 Mar 2022137.84138.34133.44134.60132.912,182,100
28 Feb 2022137.79139.90136.56137.56135.832,381,900
25 Feb 2022138.65140.15137.67139.70137.951,785,600
24 Feb 2022129.93138.18129.35137.82136.093,105,900
23 Feb 2022139.12140.32133.43134.07132.391,978,500
22 Feb 2022139.99140.39136.73138.05136.322,314,400
18 Feb 2022143.24144.11140.49140.95139.181,751,100
17 Feb 2022143.05146.77143.02143.67141.873,546,800
16 Feb 2022142.04144.29141.31143.86142.051,712,500
15 Feb 2022142.11142.90140.54141.32139.551,619,900
14 Feb 2022141.79142.30139.06139.90138.142,070,800
11 Feb 2022143.85146.39140.58141.83140.052,157,600
10 Feb 2022142.00147.50141.26143.98142.172,722,300
09 Feb 2022143.25144.04141.45143.09141.292,604,000
08 Feb 2022139.81144.60137.77142.04140.264,550,300
07 Feb 2022145.54149.80144.89148.92147.053,230,700
04 Feb 2022144.23146.81141.75145.18143.361,934,900
03 Feb 2022147.97149.19145.34145.56143.731,539,100
02 Feb 2022148.01149.98146.91149.55147.671,871,200
01 Feb 2022147.20148.66145.04147.36145.511,510,600
31 Jan 2022144.86147.60143.61147.20145.352,108,000
28 Jan 2022143.56146.44139.67146.40144.562,631,400
27 Jan 2022147.71149.46143.10143.89142.081,810,000
26 Jan 2022149.11151.87143.76145.58143.752,029,400
25 Jan 2022142.70148.96140.84146.78144.942,614,100
24 Jan 2022142.88146.23137.75146.10144.273,755,400
21 Jan 2022147.15147.54144.56146.96145.112,515,300
20 Jan 2022150.49152.75147.19147.43145.581,976,000
19 Jan 2022154.89154.89148.53148.59146.722,198,900
18 Jan 2022154.29154.30150.86153.89151.962,753,000
14 Jan 2022162.09162.09152.48155.70153.742,539,700
13 Jan 2022162.43164.24162.25162.99160.941,246,800
12 Jan 2022162.59163.65161.76161.93159.90931,100
11 Jan 2022160.90162.61158.07161.83159.801,267,700
10 Jan 2022160.30160.99157.09160.88158.861,753,600
07 Jan 2022162.83163.90161.05161.27159.241,457,100
06 Jan 2022161.83164.52160.76163.16161.111,715,700
05 Jan 2022163.86165.83160.96161.03159.012,324,400
04 Jan 2022162.23163.88161.80162.98160.931,834,100
03 Jan 2022160.48162.60158.87160.30158.292,128,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...