Simon Property Group, Inc. (SPG-PJ)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 03:36PM EDT
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 57.82 | 57.82 | 56.50 | 56.80 | 56.80 | 699 |
| 25 Apr 2024 | 56.11 | 57.48 | 56.11 | 57.48 | 57.48 | 278 |
| 24 Apr 2024 | 57.00 | 57.75 | 57.00 | 57.75 | 57.75 | 1,152 |
| 23 Apr 2024 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | - |
| 22 Apr 2024 | 55.73 | 57.39 | 55.73 | 56.00 | 56.00 | 1,193 |
| 19 Apr 2024 | 56.86 | 60.26 | 55.00 | 56.00 | 56.00 | 6,470 |
| 18 Apr 2024 | 56.71 | 57.32 | 56.71 | 57.32 | 57.32 | 554 |
| 17 Apr 2024 | 57.31 | 59.65 | 57.31 | 57.86 | 57.86 | 640 |
| 16 Apr 2024 | 57.15 | 60.97 | 56.95 | 58.01 | 58.01 | 1,316 |
| 15 Apr 2024 | 59.00 | 59.00 | 58.11 | 58.11 | 58.11 | 1,501 |
| 12 Apr 2024 | 58.86 | 58.86 | 58.50 | 58.50 | 58.50 | 2,813 |
| 11 Apr 2024 | 59.50 | 59.50 | 59.50 | 59.50 | 59.50 | 180 |
| 10 Apr 2024 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | 384 |
| 09 Apr 2024 | 60.50 | 60.50 | 60.50 | 60.50 | 60.50 | - |
| 08 Apr 2024 | 60.51 | 60.84 | 60.50 | 60.50 | 60.50 | 940 |
| 05 Apr 2024 | 61.16 | 61.94 | 60.50 | 61.94 | 61.94 | 3,001 |
| 04 Apr 2024 | 62.75 | 62.75 | 62.75 | 62.75 | 62.75 | - |
| 03 Apr 2024 | 61.76 | 62.75 | 61.76 | 62.75 | 62.75 | 841 |
| 02 Apr 2024 | 60.74 | 61.49 | 60.74 | 61.06 | 61.06 | 1,140 |
| 01 Apr 2024 | 61.62 | 61.62 | 60.85 | 60.85 | 60.85 | 1,348 |
| 28 Mar 2024 | 62.14 | 62.14 | 60.70 | 60.93 | 60.93 | 3,133 |
| 27 Mar 2024 | 61.68 | 63.39 | 60.71 | 61.03 | 61.03 | 1,797 |
| 26 Mar 2024 | 63.50 | 63.50 | 61.00 | 61.00 | 61.00 | 1,307 |
| 25 Mar 2024 | 61.64 | 61.64 | 60.40 | 61.00 | 61.00 | 874 |
| 22 Mar 2024 | 61.41 | 61.88 | 61.41 | 61.70 | 61.70 | 867 |
| 21 Mar 2024 | 61.10 | 62.48 | 61.10 | 61.10 | 61.10 | 904 |
| 20 Mar 2024 | 61.85 | 61.85 | 61.69 | 61.69 | 61.69 | 919 |
| 19 Mar 2024 | 60.62 | 61.69 | 60.62 | 61.69 | 61.69 | 804 |
| 18 Mar 2024 | 61.00 | 62.49 | 60.21 | 62.49 | 62.49 | 1,601 |
| 15 Mar 2024 | 60.10 | 62.16 | 59.38 | 59.95 | 59.95 | 1,663 |
| 14 Mar 2024 | 63.82 | 63.82 | 58.71 | 58.71 | 58.71 | 1,781 |
| 14 Mar 2024 | 1.046875 Dividend | |||||
| 13 Mar 2024 | 64.00 | 64.00 | 63.56 | 63.56 | 62.51 | 1,214 |
| 12 Mar 2024 | 63.84 | 63.89 | 63.84 | 63.89 | 62.83 | 636 |
| 11 Mar 2024 | 63.40 | 63.40 | 63.40 | 63.40 | 62.36 | - |
| 08 Mar 2024 | 63.40 | 63.40 | 63.13 | 63.40 | 62.36 | 1,115 |
| 07 Mar 2024 | 62.99 | 62.99 | 62.86 | 62.86 | 61.82 | 292 |
| 06 Mar 2024 | 62.93 | 62.93 | 62.93 | 62.93 | 61.89 | 606 |
| 05 Mar 2024 | 62.00 | 62.89 | 62.00 | 62.89 | 61.85 | 203 |
| 04 Mar 2024 | 62.22 | 62.22 | 62.22 | 62.22 | 61.20 | - |
| 01 Mar 2024 | 62.44 | 62.44 | 62.03 | 62.22 | 61.20 | 477 |
| 29 Feb 2024 | 61.34 | 63.67 | 60.80 | 62.39 | 61.36 | 1,526 |
| 28 Feb 2024 | 62.05 | 62.05 | 60.69 | 61.69 | 60.67 | 724 |
| 27 Feb 2024 | 61.55 | 61.55 | 61.55 | 61.55 | 60.54 | 197 |
| 26 Feb 2024 | 61.79 | 62.25 | 61.00 | 62.25 | 61.22 | 713 |
| 23 Feb 2024 | 61.80 | 61.80 | 61.12 | 61.51 | 60.49 | 846 |
| 22 Feb 2024 | 61.72 | 61.72 | 61.34 | 61.34 | 60.33 | 1,189 |
| 21 Feb 2024 | 60.98 | 61.51 | 60.47 | 60.47 | 59.47 | 1,631 |
| 20 Feb 2024 | 62.21 | 62.21 | 62.21 | 62.21 | 61.18 | 629 |
| 16 Feb 2024 | 61.45 | 63.99 | 59.75 | 59.89 | 58.90 | 1,376 |
| 15 Feb 2024 | 61.62 | 63.00 | 61.62 | 63.00 | 61.96 | 1,298 |
| 14 Feb 2024 | 61.25 | 62.00 | 61.04 | 61.04 | 60.04 | 705 |
| 14 Feb 2024 | 1.046875 Dividend | |||||
| 13 Feb 2024 | 60.03 | 62.17 | 60.03 | 60.50 | 58.47 | 865 |
| 12 Feb 2024 | 61.74 | 61.74 | 59.71 | 59.71 | 57.71 | 827 |
| 09 Feb 2024 | 60.03 | 60.03 | 60.03 | 60.03 | 58.02 | 368 |
| 08 Feb 2024 | 60.20 | 60.23 | 60.11 | 60.23 | 58.21 | 821 |
| 07 Feb 2024 | 59.93 | 59.99 | 59.73 | 59.73 | 57.73 | 1,251 |
| 06 Feb 2024 | 59.08 | 59.08 | 59.08 | 59.08 | 57.10 | 224 |
| 05 Feb 2024 | 59.41 | 59.41 | 59.41 | 59.41 | 57.42 | 100 |
| 02 Feb 2024 | 59.00 | 60.00 | 59.00 | 60.00 | 57.99 | 1,310 |
| 01 Feb 2024 | 60.34 | 60.34 | 60.34 | 60.34 | 58.31 | - |
| 31 Jan 2024 | 60.05 | 60.34 | 60.05 | 60.34 | 58.31 | 610 |
| 30 Jan 2024 | 60.07 | 60.07 | 60.07 | 60.07 | 58.06 | - |
| 29 Jan 2024 | 60.07 | 60.07 | 60.07 | 60.07 | 58.06 | 124 |
| 26 Jan 2024 | 59.17 | 60.07 | 59.17 | 60.07 | 58.06 | 381 |
| 25 Jan 2024 | 60.36 | 60.36 | 59.01 | 59.62 | 57.62 | 2,179 |
| 24 Jan 2024 | 59.01 | 59.08 | 59.01 | 59.07 | 57.09 | 462 |
| 23 Jan 2024 | 59.59 | 60.31 | 58.70 | 58.81 | 56.84 | 1,492 |
| 22 Jan 2024 | 59.65 | 60.25 | 59.41 | 59.64 | 57.64 | 3,326 |
| 19 Jan 2024 | 59.84 | 59.84 | 59.28 | 59.70 | 57.70 | 546 |
| 18 Jan 2024 | 59.67 | 59.67 | 59.15 | 59.15 | 57.17 | 465 |
| 17 Jan 2024 | 60.00 | 60.00 | 59.31 | 59.31 | 57.32 | 584 |
| 16 Jan 2024 | 58.70 | 59.20 | 58.70 | 59.20 | 57.22 | 3,334 |
| 12 Jan 2024 | 59.15 | 59.15 | 58.92 | 58.92 | 56.95 | 543 |
| 11 Jan 2024 | 59.15 | 59.15 | 59.15 | 59.15 | 57.17 | 731 |
| 10 Jan 2024 | 59.22 | 59.22 | 59.20 | 59.20 | 57.22 | 853 |
| 09 Jan 2024 | 59.45 | 59.45 | 58.98 | 58.98 | 57.00 | 1,841 |
| 08 Jan 2024 | 59.49 | 59.50 | 59.00 | 59.06 | 57.08 | 1,135 |
| 05 Jan 2024 | 59.26 | 59.50 | 59.26 | 59.50 | 57.51 | 897 |
| 04 Jan 2024 | 59.92 | 59.92 | 59.92 | 59.92 | 57.91 | - |
| 03 Jan 2024 | 59.92 | 59.92 | 59.92 | 59.92 | 57.91 | 186 |
| 02 Jan 2024 | 59.38 | 59.55 | 59.38 | 59.55 | 57.55 | 639 |
| 29 Dec 2023 | 60.04 | 60.04 | 59.30 | 59.30 | 57.31 | 1,551 |
| 28 Dec 2023 | 59.10 | 59.10 | 59.10 | 59.10 | 57.12 | - |
| 27 Dec 2023 | 60.50 | 60.50 | 59.10 | 59.10 | 57.12 | 2,339 |
| 26 Dec 2023 | 61.00 | 61.00 | 60.53 | 60.53 | 58.50 | 567 |
| 22 Dec 2023 | 59.89 | 60.10 | 59.89 | 60.10 | 58.09 | 438 |
| 21 Dec 2023 | 59.61 | 60.05 | 59.61 | 60.05 | 58.04 | 342 |
| 20 Dec 2023 | 60.46 | 61.00 | 59.76 | 60.69 | 58.66 | 1,804 |
| 19 Dec 2023 | 62.39 | 62.39 | 61.85 | 61.85 | 59.78 | 676 |
| 18 Dec 2023 | 60.75 | 62.93 | 60.75 | 62.31 | 60.22 | 1,257 |
| 15 Dec 2023 | 59.11 | 61.38 | 59.11 | 61.38 | 59.33 | 3,539 |
| 14 Dec 2023 | 58.88 | 59.99 | 58.88 | 59.41 | 57.42 | 2,042 |
| 14 Dec 2023 | 1.046875 Dividend | |||||
| 13 Dec 2023 | 58.90 | 59.00 | 58.80 | 59.00 | 56.01 | 832 |
| 12 Dec 2023 | 58.54 | 58.63 | 58.39 | 58.63 | 55.66 | 2,173 |
| 11 Dec 2023 | 57.04 | 58.13 | 57.04 | 58.13 | 55.18 | 979 |
| 08 Dec 2023 | 57.64 | 58.39 | 57.64 | 58.39 | 55.43 | 405 |
| 07 Dec 2023 | 57.42 | 58.41 | 56.35 | 58.41 | 55.45 | 1,356 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.