Australia markets open in 4 hours 59 minutes

Simon Property Group, Inc. (SPG)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
146.29-0.89 (-0.61%)
As of 03:01PM EDT. Market open.
Time period:
29 May 2023 - 29 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
29 May 2024146.06146.94145.58146.29146.29590,293
28 May 2024148.90149.42146.84147.18147.181,187,200
24 May 2024146.68148.26146.01147.88147.881,410,900
23 May 2024146.28146.48144.56144.66144.661,091,000
22 May 2024147.49148.21145.63146.19146.19734,400
21 May 2024146.20148.14145.97147.97147.971,101,900
20 May 2024148.76148.97146.11146.37146.37851,700
17 May 2024149.65149.65148.10148.79148.791,258,400
16 May 2024150.25151.48148.37148.66148.661,802,200
15 May 2024151.99152.24149.95150.25150.251,005,600
14 May 2024147.55149.72147.33149.54149.541,087,800
13 May 2024148.15148.72146.00146.97146.971,381,700
10 May 2024149.71150.00147.60147.72147.721,305,300
09 May 2024148.54150.28147.91149.13149.131,364,800
08 May 2024146.91149.04146.73147.88147.881,490,800
07 May 2024146.76151.48144.74147.95147.952,682,400
06 May 2024144.28145.45143.50144.44144.441,598,800
03 May 2024143.00144.47141.89142.93142.931,257,400
02 May 2024141.55141.99139.31141.36141.361,829,400
01 May 2024140.34142.82139.25140.18140.181,355,900
30 Apr 2024143.33144.51140.23140.53140.531,835,400
29 Apr 2024143.84144.84142.70144.83144.831,111,000
26 Apr 2024143.05144.46142.31142.36142.361,026,200
25 Apr 2024141.24143.72140.59142.73142.731,741,000
24 Apr 2024143.10143.73141.62142.81142.811,110,000
23 Apr 2024142.51144.47142.51143.78143.78877,400
22 Apr 2024141.00143.48140.14142.41142.41984,400
19 Apr 2024141.34141.50139.83140.44140.441,116,100
18 Apr 2024141.66142.06140.00140.37140.371,046,100
17 Apr 2024140.96142.19140.13140.94140.941,019,700
16 Apr 2024141.94142.07139.54140.35140.351,301,600
15 Apr 2024146.24146.24141.36142.39142.391,237,700
12 Apr 2024146.14146.75143.82144.81144.811,128,000
11 Apr 2024146.48148.20144.65146.86146.861,333,600
10 Apr 2024146.28147.00144.56145.55145.551,474,600
09 Apr 2024150.51151.08147.86150.19150.191,008,000
08 Apr 2024150.30150.66149.26150.36150.361,000,000
05 Apr 2024148.02150.57147.67150.15150.15917,700
04 Apr 2024151.00151.75147.42147.95147.951,172,800
03 Apr 2024150.08150.89149.40149.75149.751,253,000
02 Apr 2024152.26152.39149.40150.04150.041,595,700
01 Apr 2024156.08156.25153.01153.48153.48928,800
28 Mar 2024154.79156.86154.70156.49156.491,904,800
27 Mar 2024152.20154.36151.72154.33154.331,330,000
26 Mar 2024151.34152.48150.66150.67150.671,475,700
25 Mar 2024152.64153.45150.96151.06151.061,084,400
22 Mar 2024155.81156.07151.73151.86151.861,366,500
21 Mar 2024156.20157.82154.83155.81155.811,451,700
20 Mar 2024153.20155.81153.00155.40155.401,995,300
19 Mar 2024152.50154.21152.25154.10154.101,536,300
18 Mar 2024151.00152.25150.63151.95151.951,152,900
15 Mar 2024148.29151.27148.29150.77150.772,984,200
14 Mar 2024150.62150.90147.85149.36149.361,549,900
13 Mar 2024150.56153.21149.91151.49151.491,161,800
12 Mar 2024149.80151.42149.54150.60150.602,038,100
11 Mar 2024150.61151.67148.07149.80149.801,237,500
08 Mar 2024150.51151.90150.10150.96150.961,044,600
07 Mar 2024150.99151.33147.91149.70149.701,878,700
07 Mar 20241.95 Dividend
06 Mar 2024150.59152.74150.02152.32150.371,863,300
05 Mar 2024151.78153.50149.49149.86147.941,696,200
04 Mar 2024150.44152.73149.90152.41150.461,440,800
01 Mar 2024147.94150.70146.33150.44148.511,240,500
29 Feb 2024151.17151.37147.17148.14146.243,365,300
28 Feb 2024148.99151.12148.32149.86147.941,613,300
27 Feb 2024150.28151.87149.19149.70147.781,250,900
26 Feb 2024150.39151.62149.50149.53147.621,108,900
23 Feb 2024151.43151.75150.34150.35148.43854,900
22 Feb 2024150.97153.11150.01151.51149.571,658,300
21 Feb 2024149.15150.92148.18150.28148.361,038,300
20 Feb 2024149.10150.25147.94148.90146.991,221,900
16 Feb 2024146.23150.66145.87149.96148.041,791,600
15 Feb 2024144.16148.56144.16148.00146.111,474,900
14 Feb 2024144.05144.42141.84142.86141.031,454,000
13 Feb 2024142.49143.55140.30143.52141.681,567,200
12 Feb 2024146.99147.49145.11145.70143.831,554,500
09 Feb 2024145.27147.37144.06146.93145.052,222,400
08 Feb 2024143.06144.67141.79144.10142.261,226,900
07 Feb 2024144.00144.69142.45143.44141.601,803,100
06 Feb 2024137.49144.76137.25143.39141.553,199,700
05 Feb 2024136.36138.02135.15136.79135.042,333,000
02 Feb 2024137.38138.99135.48137.94136.172,028,100
01 Feb 2024138.32139.42136.74139.40137.622,139,500
31 Jan 2024139.70140.59137.59138.61136.842,292,600
30 Jan 2024141.29141.52139.22139.24137.462,234,500
29 Jan 2024141.86141.86140.21141.73139.921,305,400
26 Jan 2024143.20143.28141.73141.96140.141,010,300
25 Jan 2024143.51143.91141.77142.83141.001,139,000
24 Jan 2024144.09144.12140.85141.49139.681,364,600
23 Jan 2024142.71143.50141.09142.60140.771,138,600
22 Jan 2024142.83143.95141.86142.02140.201,611,800
19 Jan 2024142.44142.54140.19141.62139.811,550,500
18 Jan 2024142.46142.97139.91141.83140.011,214,600
17 Jan 2024143.63145.84140.89142.12140.301,591,800
16 Jan 2024145.63146.52144.63145.53143.671,934,700
12 Jan 2024145.50146.63144.44146.62144.741,641,900
11 Jan 2024143.78145.25142.73144.38142.531,554,900
10 Jan 2024142.53145.30142.38144.68142.831,675,700
09 Jan 2024141.01142.38140.25142.15140.33897,800
08 Jan 2024140.92142.50140.26142.30140.481,232,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...