Singapore markets close in 1 hour 39 minutes
Straits Times Index
3,180.41 -14.63 (-0.46%) Nikkei
26,677.80 -70.34 (-0.26%) Hang Seng
20,205.52 +93.42 (+0.46%) FTSE 100
7,521.93 +37.58 (+0.50%) BTC-USD
29,804.26 +415.85 (+1.42%) CMC Crypto 200
663.98 +8.15 (+1.24%)
Simon Property Group, Inc. (SPG)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Show:
Historical prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 May 2022 | 107.03 | 108.13 | 103.46 | 107.85 | 107.85 | 2,603,800 |
| 23 May 2022 | 109.81 | 110.46 | 107.23 | 107.77 | 107.77 | 1,842,900 |
| 20 May 2022 | 111.00 | 111.20 | 105.72 | 108.84 | 108.84 | 3,295,600 |
| 19 May 2022 | 112.52 | 114.63 | 109.91 | 110.04 | 110.04 | 2,629,100 |
| 18 May 2022 | 119.32 | 119.69 | 113.16 | 113.67 | 113.67 | 2,031,800 |
| 17 May 2022 | 118.88 | 120.92 | 118.18 | 120.76 | 120.76 | 1,752,000 |
| 16 May 2022 | 116.80 | 118.13 | 115.50 | 116.87 | 116.87 | 1,564,700 |
| 13 May 2022 | 117.00 | 117.68 | 115.18 | 116.78 | 116.78 | 2,662,900 |
| 12 May 2022 | 112.74 | 116.28 | 111.17 | 115.62 | 115.62 | 2,754,300 |
| 11 May 2022 | 118.99 | 120.00 | 112.78 | 113.01 | 113.01 | 3,323,500 |
| 10 May 2022 | 121.14 | 125.99 | 117.94 | 119.07 | 119.07 | 3,139,200 |
| 09 May 2022 | 119.59 | 120.78 | 117.61 | 118.19 | 118.19 | 2,810,200 |
| 06 May 2022 | 121.20 | 122.96 | 118.64 | 121.42 | 121.42 | 2,365,800 |
| 05 May 2022 | 123.70 | 124.29 | 121.12 | 122.34 | 122.34 | 2,037,600 |
| 04 May 2022 | 120.73 | 125.18 | 119.58 | 124.58 | 124.58 | 1,623,900 |
| 03 May 2022 | 117.73 | 121.70 | 116.25 | 120.87 | 120.87 | 1,894,500 |
| 02 May 2022 | 118.68 | 119.08 | 113.41 | 116.84 | 116.84 | 2,818,500 |
| 29 Apr 2022 | 123.51 | 123.98 | 117.78 | 118.00 | 118.00 | 3,159,900 |
| 28 Apr 2022 | 122.02 | 125.05 | 120.82 | 124.41 | 124.41 | 2,313,100 |
| 27 Apr 2022 | 124.60 | 125.20 | 122.06 | 122.13 | 122.13 | 2,032,100 |
| 26 Apr 2022 | 126.13 | 126.96 | 124.03 | 124.13 | 124.13 | 1,889,200 |
| 25 Apr 2022 | 125.88 | 126.70 | 123.93 | 126.29 | 126.29 | 2,053,600 |
| 22 Apr 2022 | 130.84 | 130.84 | 125.72 | 125.88 | 125.88 | 1,988,500 |
| 21 Apr 2022 | 134.25 | 134.80 | 130.56 | 130.85 | 130.85 | 1,499,600 |
| 20 Apr 2022 | 131.72 | 133.50 | 131.04 | 132.59 | 132.59 | 1,645,700 |
| 19 Apr 2022 | 128.77 | 131.75 | 127.89 | 131.32 | 131.32 | 1,470,700 |
| 18 Apr 2022 | 127.42 | 129.11 | 127.10 | 127.89 | 127.89 | 1,206,700 |
| 14 Apr 2022 | 128.00 | 129.45 | 127.69 | 127.88 | 127.88 | 1,788,800 |
| 13 Apr 2022 | 126.00 | 128.71 | 125.76 | 127.58 | 127.58 | 1,661,400 |
| 12 Apr 2022 | 126.38 | 128.92 | 125.71 | 126.18 | 126.18 | 1,460,000 |
| 11 Apr 2022 | 127.22 | 129.10 | 126.33 | 126.78 | 126.78 | 1,084,200 |
| 08 Apr 2022 | 126.09 | 128.52 | 125.49 | 127.47 | 127.47 | 1,804,800 |
| 07 Apr 2022 | 127.42 | 127.52 | 123.48 | 125.51 | 125.51 | 2,542,700 |
| 06 Apr 2022 | 130.00 | 130.18 | 126.27 | 127.86 | 127.86 | 2,327,100 |
| 05 Apr 2022 | 134.50 | 135.63 | 130.31 | 130.58 | 130.58 | 1,719,300 |
| 04 Apr 2022 | 132.61 | 134.89 | 131.15 | 134.53 | 134.53 | 1,722,800 |
| 01 Apr 2022 | 132.27 | 133.26 | 131.26 | 133.00 | 133.00 | 1,572,800 |
| 31 Mar 2022 | 134.63 | 135.41 | 131.55 | 131.56 | 131.56 | 2,331,900 |
| 30 Mar 2022 | 137.85 | 138.65 | 134.34 | 134.79 | 134.79 | 1,346,200 |
| 29 Mar 2022 | 133.93 | 138.43 | 133.59 | 138.08 | 138.08 | 2,468,200 |
| 28 Mar 2022 | 130.81 | 131.80 | 129.66 | 131.75 | 131.75 | 1,631,900 |
| 25 Mar 2022 | 130.51 | 131.18 | 129.64 | 130.17 | 130.17 | 2,055,800 |
| 24 Mar 2022 | 130.03 | 130.53 | 129.05 | 130.13 | 130.13 | 1,473,800 |
| 23 Mar 2022 | 132.07 | 132.70 | 129.88 | 130.01 | 130.01 | 1,206,000 |
| 22 Mar 2022 | 131.15 | 134.45 | 130.86 | 132.84 | 132.84 | 2,501,100 |
| 21 Mar 2022 | 131.65 | 131.82 | 127.97 | 129.06 | 129.06 | 2,679,100 |
| 18 Mar 2022 | 129.63 | 131.56 | 129.47 | 130.84 | 130.84 | 4,175,500 |
| 17 Mar 2022 | 130.49 | 132.41 | 129.94 | 131.65 | 131.65 | 2,045,100 |
| 16 Mar 2022 | 131.14 | 132.46 | 128.29 | 131.33 | 131.33 | 2,550,300 |
| 15 Mar 2022 | 128.60 | 130.03 | 127.03 | 128.88 | 128.88 | 1,883,600 |
| 14 Mar 2022 | 131.13 | 132.54 | 126.76 | 128.19 | 128.19 | 2,455,800 |
| 11 Mar 2022 | 134.01 | 134.09 | 130.00 | 130.05 | 130.05 | 2,548,200 |
| 10 Mar 2022 | 130.02 | 132.93 | 129.47 | 132.61 | 132.61 | 1,565,700 |
| 09 Mar 2022 | 133.40 | 135.32 | 132.44 | 132.57 | 132.57 | 1,728,000 |
| 09 Mar 2022 | 1.65 Dividend | |||||
| 08 Mar 2022 | 128.92 | 133.89 | 128.10 | 131.39 | 129.74 | 3,123,900 |
| 07 Mar 2022 | 135.84 | 135.89 | 128.20 | 128.27 | 126.66 | 3,966,300 |
| 04 Mar 2022 | 137.65 | 137.91 | 133.82 | 136.89 | 135.17 | 2,315,100 |
| 03 Mar 2022 | 140.06 | 140.94 | 137.56 | 139.41 | 137.66 | 1,890,100 |
| 02 Mar 2022 | 135.93 | 139.73 | 135.92 | 138.77 | 137.03 | 2,096,500 |
| 01 Mar 2022 | 137.84 | 138.34 | 133.44 | 134.60 | 132.91 | 2,182,100 |
| 28 Feb 2022 | 137.79 | 139.90 | 136.56 | 137.56 | 135.83 | 2,381,900 |
| 25 Feb 2022 | 138.65 | 140.15 | 137.67 | 139.70 | 137.95 | 1,785,600 |
| 24 Feb 2022 | 129.93 | 138.18 | 129.35 | 137.82 | 136.09 | 3,105,900 |
| 23 Feb 2022 | 139.12 | 140.32 | 133.43 | 134.07 | 132.39 | 1,978,500 |
| 22 Feb 2022 | 139.99 | 140.39 | 136.73 | 138.05 | 136.32 | 2,314,400 |
| 18 Feb 2022 | 143.24 | 144.11 | 140.49 | 140.95 | 139.18 | 1,751,100 |
| 17 Feb 2022 | 143.05 | 146.77 | 143.02 | 143.67 | 141.87 | 3,546,800 |
| 16 Feb 2022 | 142.04 | 144.29 | 141.31 | 143.86 | 142.05 | 1,712,500 |
| 15 Feb 2022 | 142.11 | 142.90 | 140.54 | 141.32 | 139.55 | 1,619,900 |
| 14 Feb 2022 | 141.79 | 142.30 | 139.06 | 139.90 | 138.14 | 2,070,800 |
| 11 Feb 2022 | 143.85 | 146.39 | 140.58 | 141.83 | 140.05 | 2,157,600 |
| 10 Feb 2022 | 142.00 | 147.50 | 141.26 | 143.98 | 142.17 | 2,722,300 |
| 09 Feb 2022 | 143.25 | 144.04 | 141.45 | 143.09 | 141.29 | 2,604,000 |
| 08 Feb 2022 | 139.81 | 144.60 | 137.77 | 142.04 | 140.26 | 4,550,300 |
| 07 Feb 2022 | 145.54 | 149.80 | 144.89 | 148.92 | 147.05 | 3,230,700 |
| 04 Feb 2022 | 144.23 | 146.81 | 141.75 | 145.18 | 143.36 | 1,934,900 |
| 03 Feb 2022 | 147.97 | 149.19 | 145.34 | 145.56 | 143.73 | 1,539,100 |
| 02 Feb 2022 | 148.01 | 149.98 | 146.91 | 149.55 | 147.67 | 1,871,200 |
| 01 Feb 2022 | 147.20 | 148.66 | 145.04 | 147.36 | 145.51 | 1,510,600 |
| 31 Jan 2022 | 144.86 | 147.60 | 143.61 | 147.20 | 145.35 | 2,108,000 |
| 28 Jan 2022 | 143.56 | 146.44 | 139.67 | 146.40 | 144.56 | 2,631,400 |
| 27 Jan 2022 | 147.71 | 149.46 | 143.10 | 143.89 | 142.08 | 1,810,000 |
| 26 Jan 2022 | 149.11 | 151.87 | 143.76 | 145.58 | 143.75 | 2,029,400 |
| 25 Jan 2022 | 142.70 | 148.96 | 140.84 | 146.78 | 144.94 | 2,614,100 |
| 24 Jan 2022 | 142.88 | 146.23 | 137.75 | 146.10 | 144.27 | 3,755,400 |
| 21 Jan 2022 | 147.15 | 147.54 | 144.56 | 146.96 | 145.11 | 2,515,300 |
| 20 Jan 2022 | 150.49 | 152.75 | 147.19 | 147.43 | 145.58 | 1,976,000 |
| 19 Jan 2022 | 154.89 | 154.89 | 148.53 | 148.59 | 146.72 | 2,198,900 |
| 18 Jan 2022 | 154.29 | 154.30 | 150.86 | 153.89 | 151.96 | 2,753,000 |
| 14 Jan 2022 | 162.09 | 162.09 | 152.48 | 155.70 | 153.74 | 2,539,700 |
| 13 Jan 2022 | 162.43 | 164.24 | 162.25 | 162.99 | 160.94 | 1,246,800 |
| 12 Jan 2022 | 162.59 | 163.65 | 161.76 | 161.93 | 159.90 | 931,100 |
| 11 Jan 2022 | 160.90 | 162.61 | 158.07 | 161.83 | 159.80 | 1,267,700 |
| 10 Jan 2022 | 160.30 | 160.99 | 157.09 | 160.88 | 158.86 | 1,753,600 |
| 07 Jan 2022 | 162.83 | 163.90 | 161.05 | 161.27 | 159.24 | 1,457,100 |
| 06 Jan 2022 | 161.83 | 164.52 | 160.76 | 163.16 | 161.11 | 1,715,700 |
| 05 Jan 2022 | 163.86 | 165.83 | 160.96 | 161.03 | 159.01 | 2,324,400 |
| 04 Jan 2022 | 162.23 | 163.88 | 161.80 | 162.98 | 160.93 | 1,834,100 |
| 03 Jan 2022 | 160.48 | 162.60 | 158.87 | 160.30 | 158.29 | 2,128,100 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
