Singapore markets open in 6 hours 22 minutes
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
157.61+5.01 (+3.28%)
As of 01:38PM EST. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
07 Dec 2021155.77158.68154.95157.61157.611,281,914
06 Dec 2021152.13155.51151.52152.60152.602,857,700
03 Dec 2021152.00152.79147.36149.19149.193,638,700
02 Dec 2021149.94153.98148.37151.86151.864,506,500
01 Dec 2021156.56158.83147.64147.72147.723,711,400
30 Nov 2021157.65157.81151.75152.84152.844,264,900
29 Nov 2021163.87164.68157.44159.94159.942,890,700
26 Nov 2021160.32162.80158.28160.48160.482,875,400
24 Nov 2021168.02169.24166.63169.03169.031,358,800
23 Nov 2021167.89170.71167.20169.03169.031,392,500
22 Nov 2021168.13170.65167.01167.99167.992,039,300
19 Nov 2021167.91168.48165.86166.74166.741,816,500
18 Nov 2021169.14171.12167.37169.38169.382,459,400
17 Nov 2021164.23167.87162.84167.49167.491,503,100
16 Nov 2021165.75166.29164.34164.87164.871,221,100
15 Nov 2021165.17166.32164.23166.29166.291,677,300
12 Nov 2021166.25166.55163.90164.80164.801,182,600
11 Nov 2021164.50166.31163.91165.44165.441,175,700
10 Nov 2021166.69167.69163.78163.97163.971,824,700
09 Nov 2021167.32167.58165.54167.49167.491,383,600
08 Nov 2021170.65171.01166.26167.39167.391,642,700
05 Nov 2021168.43170.91167.27170.50170.502,500,900
04 Nov 2021166.44167.67164.52165.71165.712,282,800
03 Nov 2021158.94166.79158.74166.24166.244,226,300
02 Nov 2021157.00159.97154.45158.99158.995,642,000
01 Nov 2021147.41149.41147.19149.36149.362,605,400
29 Oct 2021146.45147.74145.68146.58146.582,777,200
28 Oct 2021144.55147.23143.84147.12147.121,627,900
27 Oct 2021146.35146.46143.70143.93143.931,178,000
26 Oct 2021147.00147.77145.48146.37146.371,973,700
25 Oct 2021145.00146.90143.75146.83146.831,537,200
22 Oct 2021144.78145.60144.00145.14145.141,217,800
21 Oct 2021144.50145.04143.38143.96143.961,367,500
20 Oct 2021142.20144.98142.07144.96144.961,543,800
19 Oct 2021145.00145.01142.69142.84142.841,709,400
18 Oct 2021140.28144.79139.90144.53144.533,335,500
15 Oct 2021140.00141.66139.33140.22140.222,442,700
14 Oct 2021138.25139.90137.51139.33139.332,281,500
13 Oct 2021135.00137.56134.22137.15137.152,994,100
12 Oct 2021132.28135.25131.33134.77134.771,324,400
11 Oct 2021131.76133.68131.02132.62132.621,081,800
08 Oct 2021133.98135.10131.76132.08132.081,714,600
07 Oct 2021133.02136.20132.95134.01134.011,798,500
06 Oct 2021130.27132.65128.60132.61132.612,199,100
05 Oct 2021132.24132.27130.42131.39131.391,499,700
04 Oct 2021132.69134.00131.59132.25132.251,487,600
01 Oct 2021131.56134.16130.15133.14133.142,160,400
30 Sep 2021134.50134.50129.42129.97129.973,053,500
29 Sep 2021134.03134.51133.20133.85133.851,086,100
28 Sep 2021134.08135.12133.19133.71133.711,641,200
27 Sep 2021134.65137.24134.01134.15134.151,960,700
24 Sep 2021134.65136.25133.82133.85133.851,362,200
23 Sep 2021134.50136.47134.32135.12135.122,364,000
22 Sep 2021132.40134.90131.85133.64133.641,955,500
21 Sep 2021130.74132.60130.35130.38130.381,616,300
20 Sep 2021128.16130.36127.07129.52129.522,525,600
17 Sep 2021132.22133.30131.15131.27131.273,153,700
16 Sep 2021131.86133.78131.15132.67132.671,297,600
15 Sep 2021129.48131.97128.69131.15131.151,560,900
14 Sep 2021131.45131.99128.68129.56129.561,291,700
13 Sep 2021129.67131.87128.35131.12131.121,843,600
10 Sep 2021131.27131.31127.89127.90127.901,878,400
09 Sep 2021130.75132.14129.96130.64130.641,598,800
08 Sep 2021132.50133.84130.77132.14132.141,695,600
08 Sep 20211.5 Dividend
07 Sep 2021134.96135.70133.23134.58133.081,788,300
03 Sep 2021136.17136.18134.25135.75134.241,595,800
02 Sep 2021136.09137.38135.39136.42134.901,859,700
01 Sep 2021134.45136.45134.26135.81134.301,706,100
31 Aug 2021133.09135.20132.76134.45132.952,326,600
30 Aug 2021133.80134.01131.93133.41131.921,428,200
27 Aug 2021132.58135.15132.36133.69132.201,691,700
26 Aug 2021132.41132.74130.64131.04129.581,268,800
25 Aug 2021132.60134.52131.63132.54131.061,746,600
24 Aug 2021130.41132.70130.23132.56131.081,851,600
23 Aug 2021129.62131.10128.93129.46128.022,111,900
20 Aug 2021127.30129.43126.61128.77127.331,700,900
19 Aug 2021126.04129.22126.00128.46127.031,979,000
18 Aug 2021127.50129.66126.09128.00126.571,489,400
17 Aug 2021129.23129.33125.93128.11126.682,164,200
16 Aug 2021132.80133.67130.55130.97129.511,797,800
13 Aug 2021134.37134.84133.18133.67132.181,441,200
12 Aug 2021133.77134.28132.25133.85132.361,832,800
11 Aug 2021132.95134.07131.17133.51132.021,415,800
10 Aug 2021132.69133.53131.27132.11130.641,688,300
09 Aug 2021134.38134.45132.71132.86131.381,652,300
06 Aug 2021134.56136.05134.02135.20133.692,283,400
05 Aug 2021130.13134.75129.49134.03132.543,351,300
04 Aug 2021130.07132.33128.26128.70127.273,112,900
03 Aug 2021128.99130.97127.04129.54128.103,366,800
02 Aug 2021128.20130.84126.02126.32124.912,285,100
30 Jul 2021126.08128.12125.50126.52125.112,194,200
29 Jul 2021125.97128.30125.72125.92124.521,793,000
28 Jul 2021126.33126.91123.91125.22123.821,642,100
27 Jul 2021126.09126.83124.85125.87124.471,960,700
26 Jul 2021124.00127.24123.84127.03125.611,905,400
23 Jul 2021126.06126.66122.85124.15122.771,364,500
22 Jul 2021127.53127.53124.41125.10123.711,709,600
21 Jul 2021126.83129.22126.70127.93126.502,247,900
20 Jul 2021119.00126.15118.26125.63124.233,821,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...