Australia markets closed

Simon Property Group, Inc. (SPG)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
128.61+2.28 (+1.80%)
At close: 04:00PM EST
128.03 -0.58 (-0.45%)
Pre-market: 04:00AM EST
Time period:
30 Jan 2022 - 30 Jan 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
27 Jan 2023126.34128.88126.15128.61128.611,479,100
26 Jan 2023125.95126.41124.88126.33126.331,205,800
25 Jan 2023125.00125.54124.50125.19125.191,016,900
24 Jan 2023124.93125.65123.20125.45125.451,353,400
23 Jan 2023123.86125.29123.28124.97124.971,097,900
20 Jan 2023121.68123.85120.41123.65123.651,651,900
19 Jan 2023121.09121.71120.04120.93120.931,274,300
18 Jan 2023125.61125.86121.94122.25122.251,483,900
17 Jan 2023125.00125.62124.46125.02125.022,021,200
13 Jan 2023124.31126.12124.17125.57125.571,559,800
12 Jan 2023122.00126.43121.45125.99125.992,304,200
11 Jan 2023117.80121.63117.15121.36121.361,660,600
10 Jan 2023117.61117.78115.44116.85116.851,329,100
09 Jan 2023118.83119.60117.61118.32118.321,474,900
06 Jan 2023117.82119.53117.78118.87118.871,501,000
05 Jan 2023119.60119.76117.17117.42117.421,390,600
04 Jan 2023118.82122.31118.01121.16121.161,808,700
03 Jan 2023118.13119.18116.22117.54117.541,313,800
30 Dec 2022116.56117.86115.72117.48117.481,265,300
29 Dec 2022115.95117.66115.33117.32117.32972,800
28 Dec 2022118.34118.89114.83115.06115.06983,700
27 Dec 2022118.06118.53117.14118.10118.101,234,200
23 Dec 2022116.18117.95115.65117.91117.91680,200
22 Dec 2022115.48116.44114.05116.36116.361,081,600
21 Dec 2022117.00118.10116.27116.55116.551,335,300
20 Dec 2022115.00116.01113.80115.66115.661,146,300
19 Dec 2022116.17116.83114.19115.62115.621,368,100
16 Dec 2022116.08116.92114.85116.32116.323,919,600
15 Dec 2022118.31118.81116.83118.21118.211,928,300
14 Dec 2022120.38121.81118.98119.71119.711,779,900
13 Dec 2022120.46121.95118.67120.24120.242,386,400
12 Dec 2022116.75118.73115.55118.62118.621,698,000
09 Dec 2022116.80117.56116.10116.75116.751,162,600
08 Dec 2022118.47118.65116.55117.12117.121,976,400
08 Dec 20221.8 Dividend
07 Dec 2022117.61120.35117.26119.05117.252,318,300
06 Dec 2022118.15119.05116.71118.26116.472,218,400
05 Dec 2022118.48119.36117.38117.69115.911,455,800
02 Dec 2022117.61120.03117.50119.34117.541,738,100
01 Dec 2022120.18120.80117.75119.01117.211,848,600
30 Nov 2022117.34119.69116.43119.44117.632,503,100
29 Nov 2022116.12117.67115.53117.46115.681,765,200
28 Nov 2022119.80120.11115.50115.76114.011,735,800
25 Nov 2022119.97120.70119.71120.70118.88548,200
23 Nov 2022119.00120.18118.39119.61117.801,116,000
22 Nov 2022117.93119.66117.47119.38117.581,541,600
21 Nov 2022117.14118.14116.06117.18115.411,315,200
18 Nov 2022118.00118.48116.75117.90116.121,507,700
17 Nov 2022113.98115.87113.46115.79114.041,817,200
16 Nov 2022118.99119.06115.52115.59113.841,832,500
15 Nov 2022119.51120.93118.46120.16118.341,692,200
14 Nov 2022118.95119.57117.51117.53115.751,551,600
11 Nov 2022120.11121.98119.93120.20118.381,999,000
10 Nov 2022117.73121.29117.48120.04118.232,990,900
09 Nov 2022114.60116.06112.56112.92111.211,740,100
08 Nov 2022116.86117.47114.64115.42113.671,848,600
07 Nov 2022116.50117.15114.77116.87115.101,522,100
04 Nov 2022114.15115.81112.62115.57113.821,588,700
03 Nov 2022110.19113.40108.81112.58110.881,563,000
02 Nov 2022113.42115.35111.48111.61109.923,161,100
01 Nov 2022110.00114.52109.46113.84112.122,451,000
31 Oct 2022107.86109.56107.37108.98107.332,144,100
28 Oct 2022105.94109.11105.56108.96107.311,454,000
27 Oct 2022106.90107.72106.19106.39104.781,463,800
26 Oct 2022105.74106.70105.12105.53103.931,650,200
25 Oct 2022102.76106.27102.55105.84104.242,379,000
24 Oct 2022101.56102.86100.03102.39100.841,470,400
21 Oct 202298.12101.0797.28101.0499.512,364,600
20 Oct 202298.84100.9498.2098.3196.822,096,500
19 Oct 202297.8999.6597.2598.0396.552,128,000
18 Oct 2022100.15101.0797.3398.6697.172,307,700
17 Oct 202298.0099.9397.6099.1597.653,178,200
14 Oct 202297.0297.9995.1495.8694.412,161,700
13 Oct 202291.8296.6390.7795.8394.381,788,200
12 Oct 202294.5294.7592.7993.6892.261,912,200
11 Oct 202292.7295.9491.3394.8293.392,178,100
10 Oct 202293.4494.0192.0992.5391.131,425,700
07 Oct 202293.4894.3192.0392.5491.141,811,700
06 Oct 202295.2396.3594.1694.6893.251,596,100
05 Oct 202293.2796.1891.8395.7794.322,246,500
04 Oct 202292.3395.9392.3395.8794.422,520,100
03 Oct 202291.5491.9189.1190.9889.602,247,500
30 Sept 202289.6590.5188.4189.7588.393,000,300
29 Sept 202291.2591.4288.4689.1387.782,924,900
28 Sept 202290.5392.9789.4092.5391.132,864,600
27 Sept 202288.4089.9587.9489.0387.682,611,900
26 Sept 202289.3989.4886.0287.3686.043,618,400
23 Sept 202290.7691.0088.5490.1888.823,334,500
22 Sept 202295.5995.7991.7492.1890.792,789,000
21 Sept 202299.50100.0395.6195.6594.201,790,000
20 Sept 202299.0499.8197.8998.3296.831,525,400
19 Sept 202298.31100.2898.00100.2898.761,288,800
16 Sept 202299.2299.8097.6199.7098.192,630,700
15 Sept 2022100.54101.2299.4099.5498.032,019,200
14 Sept 202299.89100.2098.34100.0398.521,961,600
13 Sept 2022102.15103.10100.04100.4198.892,172,100
12 Sept 2022104.73105.82103.84105.25103.661,668,300
09 Sept 2022103.45104.10102.60103.77102.201,441,400
08 Sept 2022100.70102.5999.75102.54100.991,868,000
08 Sept 20221.75 Dividend
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...