Yahoo

Mail

Singapore markets closed

Straits Times Index
3,394.21
+17.02(+0.50%)
Nikkei
27,382.56
+19.81(+0.07%)
Hang Seng
22,688.90
+122.12(+0.54%)
FTSE 100
7,761.93
+0.82(+0.01%)
BTC-USD
23,121.79
+57.73(+0.25%)
CMC Crypto 200
523.95
+6.95(+1.34%)

Simon Property Group, Inc. (SPG)

NYSE - Nasdaq Real-time price. Currency in USD

Add to watchlist

127.53

+1.19

(+0.95%)

As of 10:49AM EST. Market open.

Time period:

27 Jan 2022 - 27 Jan 2023

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
27 Jan 2023	126.34	127.71	126.15	127.53	127.53	187,720
26 Jan 2023	125.95	126.41	124.88	126.33	126.33	1,205,800
25 Jan 2023	125.00	125.54	124.50	125.19	125.19	1,016,900
24 Jan 2023	124.93	125.65	123.20	125.45	125.45	1,353,400
23 Jan 2023	123.86	125.29	123.28	124.97	124.97	1,097,900
20 Jan 2023	121.68	123.85	120.41	123.65	123.65	1,651,900
19 Jan 2023	121.09	121.71	120.04	120.93	120.93	1,274,300
18 Jan 2023	125.61	125.86	121.94	122.25	122.25	1,483,900
17 Jan 2023	125.00	125.62	124.46	125.02	125.02	2,021,200
13 Jan 2023	124.31	126.12	124.17	125.57	125.57	1,559,800
12 Jan 2023	122.00	126.43	121.45	125.99	125.99	2,304,200
11 Jan 2023	117.80	121.63	117.15	121.36	121.36	1,660,600
10 Jan 2023	117.61	117.78	115.44	116.85	116.85	1,329,100
09 Jan 2023	118.83	119.60	117.61	118.32	118.32	1,474,900
06 Jan 2023	117.82	119.53	117.78	118.87	118.87	1,501,000
05 Jan 2023	119.60	119.76	117.17	117.42	117.42	1,390,600
04 Jan 2023	118.82	122.31	118.01	121.16	121.16	1,808,700
03 Jan 2023	118.13	119.18	116.22	117.54	117.54	1,313,800
30 Dec 2022	116.56	117.86	115.72	117.48	117.48	1,265,300
29 Dec 2022	115.95	117.66	115.33	117.32	117.32	972,800
28 Dec 2022	118.34	118.89	114.83	115.06	115.06	983,700
27 Dec 2022	118.06	118.53	117.14	118.10	118.10	1,234,200
23 Dec 2022	116.18	117.95	115.65	117.91	117.91	680,200
22 Dec 2022	115.48	116.44	114.05	116.36	116.36	1,081,600
21 Dec 2022	117.00	118.10	116.27	116.55	116.55	1,335,300
20 Dec 2022	115.00	116.01	113.80	115.66	115.66	1,146,300
19 Dec 2022	116.17	116.83	114.19	115.62	115.62	1,368,100
16 Dec 2022	116.08	116.92	114.85	116.32	116.32	3,919,600
15 Dec 2022	118.31	118.81	116.83	118.21	118.21	1,928,300
14 Dec 2022	120.38	121.81	118.98	119.71	119.71	1,779,900
13 Dec 2022	120.46	121.95	118.67	120.24	120.24	2,386,400
12 Dec 2022	116.75	118.73	115.55	118.62	118.62	1,698,000
09 Dec 2022	116.80	117.56	116.10	116.75	116.75	1,162,600
08 Dec 2022	118.47	118.65	116.55	117.12	117.12	1,976,400
08 Dec 2022	1.8 Dividend
07 Dec 2022	117.61	120.35	117.26	119.05	117.25	2,318,300
06 Dec 2022	118.15	119.05	116.71	118.26	116.47	2,218,400
05 Dec 2022	118.48	119.36	117.38	117.69	115.91	1,455,800
02 Dec 2022	117.61	120.03	117.50	119.34	117.54	1,738,100
01 Dec 2022	120.18	120.80	117.75	119.01	117.21	1,848,600
30 Nov 2022	117.34	119.69	116.43	119.44	117.63	2,503,100
29 Nov 2022	116.12	117.67	115.53	117.46	115.68	1,765,200
28 Nov 2022	119.80	120.11	115.50	115.76	114.01	1,735,800
25 Nov 2022	119.97	120.70	119.71	120.70	118.88	548,200
23 Nov 2022	119.00	120.18	118.39	119.61	117.80	1,116,000
22 Nov 2022	117.93	119.66	117.47	119.38	117.58	1,541,600
21 Nov 2022	117.14	118.14	116.06	117.18	115.41	1,315,200
18 Nov 2022	118.00	118.48	116.75	117.90	116.12	1,507,700
17 Nov 2022	113.98	115.87	113.46	115.79	114.04	1,817,200
16 Nov 2022	118.99	119.06	115.52	115.59	113.84	1,832,500
15 Nov 2022	119.51	120.93	118.46	120.16	118.34	1,692,200
14 Nov 2022	118.95	119.57	117.51	117.53	115.75	1,551,600
11 Nov 2022	120.11	121.98	119.93	120.20	118.38	1,999,000
10 Nov 2022	117.73	121.29	117.48	120.04	118.23	2,990,900
09 Nov 2022	114.60	116.06	112.56	112.92	111.21	1,740,100
08 Nov 2022	116.86	117.47	114.64	115.42	113.67	1,848,600
07 Nov 2022	116.50	117.15	114.77	116.87	115.10	1,522,100
04 Nov 2022	114.15	115.81	112.62	115.57	113.82	1,588,700
03 Nov 2022	110.19	113.40	108.81	112.58	110.88	1,563,000
02 Nov 2022	113.42	115.35	111.48	111.61	109.92	3,161,100
01 Nov 2022	110.00	114.52	109.46	113.84	112.12	2,451,000
31 Oct 2022	107.86	109.56	107.37	108.98	107.33	2,144,100
28 Oct 2022	105.94	109.11	105.56	108.96	107.31	1,454,000
27 Oct 2022	106.90	107.72	106.19	106.39	104.78	1,463,800
26 Oct 2022	105.74	106.70	105.12	105.53	103.93	1,650,200
25 Oct 2022	102.76	106.27	102.55	105.84	104.24	2,379,000
24 Oct 2022	101.56	102.86	100.03	102.39	100.84	1,470,400
21 Oct 2022	98.12	101.07	97.28	101.04	99.51	2,364,600
20 Oct 2022	98.84	100.94	98.20	98.31	96.82	2,096,500
19 Oct 2022	97.89	99.65	97.25	98.03	96.55	2,128,000
18 Oct 2022	100.15	101.07	97.33	98.66	97.17	2,307,700
17 Oct 2022	98.00	99.93	97.60	99.15	97.65	3,178,200
14 Oct 2022	97.02	97.99	95.14	95.86	94.41	2,161,700
13 Oct 2022	91.82	96.63	90.77	95.83	94.38	1,788,200
12 Oct 2022	94.52	94.75	92.79	93.68	92.26	1,912,200
11 Oct 2022	92.72	95.94	91.33	94.82	93.39	2,178,100
10 Oct 2022	93.44	94.01	92.09	92.53	91.13	1,425,700
07 Oct 2022	93.48	94.31	92.03	92.54	91.14	1,811,700
06 Oct 2022	95.23	96.35	94.16	94.68	93.25	1,596,100
05 Oct 2022	93.27	96.18	91.83	95.77	94.32	2,246,500
04 Oct 2022	92.33	95.93	92.33	95.87	94.42	2,520,100
03 Oct 2022	91.54	91.91	89.11	90.98	89.60	2,247,500
30 Sept 2022	89.65	90.51	88.41	89.75	88.39	3,000,300
29 Sept 2022	91.25	91.42	88.46	89.13	87.78	2,924,900
28 Sept 2022	90.53	92.97	89.40	92.53	91.13	2,864,600
27 Sept 2022	88.40	89.95	87.94	89.03	87.68	2,611,900
26 Sept 2022	89.39	89.48	86.02	87.36	86.04	3,618,400
23 Sept 2022	90.76	91.00	88.54	90.18	88.82	3,334,500
22 Sept 2022	95.59	95.79	91.74	92.18	90.79	2,789,000
21 Sept 2022	99.50	100.03	95.61	95.65	94.20	1,790,000
20 Sept 2022	99.04	99.81	97.89	98.32	96.83	1,525,400
19 Sept 2022	98.31	100.28	98.00	100.28	98.76	1,288,800
16 Sept 2022	99.22	99.80	97.61	99.70	98.19	2,630,700
15 Sept 2022	100.54	101.22	99.40	99.54	98.03	2,019,200
14 Sept 2022	99.89	100.20	98.34	100.03	98.52	1,961,600
13 Sept 2022	102.15	103.10	100.04	100.41	98.89	2,172,100
12 Sept 2022	104.73	105.82	103.84	105.25	103.66	1,668,300
09 Sept 2022	103.45	104.10	102.60	103.77	102.20	1,441,400
08 Sept 2022	100.70	102.59	99.75	102.54	100.99	1,868,000
08 Sept 2022	1.75 Dividend
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,394.21+17.02(+0.50%)

Nikkei27,382.56+19.81(+0.07%)

Hang Seng22,688.90+122.12(+0.54%)

FTSE 1007,761.93+0.82(+0.01%)

BTC-USD23,121.79+57.73(+0.25%)

CMC Crypto 200523.95+6.95(+1.34%)

Simon Property Group, Inc. (SPG)

Straits Times Index
3,394.21
+17.02(+0.50%)

Nikkei
27,382.56
+19.81(+0.07%)

Hang Seng
22,688.90
+122.12(+0.54%)

FTSE 100
7,761.93
+0.82(+0.01%)

BTC-USD
23,121.79
+57.73(+0.25%)

CMC Crypto 200
523.95
+6.95(+1.34%)