New Zealand markets close in 7 hours

Simon Property Group, Inc. (SPG)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
143.78+1.37 (+0.96%)
At close: 04:00PM EDT
143.80 +0.02 (+0.01%)
After hours: 05:43PM EDT
Time period:
23 Apr 2023 - 23 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
23 Apr 2024142.51144.47142.53143.78143.78566,418
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
05 Jan 2024139.55141.95138.76140.65138.851,187,200
04 Jan 2024140.04141.41139.47140.26138.461,162,300
03 Jan 2024141.58142.00139.36140.09138.301,248,500
02 Jan 2024141.98144.03141.00143.03141.201,162,900
29 Dec 2023143.69144.11142.38142.64140.811,227,800
28 Dec 2023143.00144.35142.83144.28142.43997,500
27 Dec 2023143.86144.39143.08143.67141.831,185,300
26 Dec 2023142.30143.89142.00143.66141.82786,300
22 Dec 2023142.40143.35141.98142.30140.481,191,500
21 Dec 2023145.07145.19141.05142.22140.402,114,000
20 Dec 2023145.16146.91144.03144.11142.271,215,800
19 Dec 2023143.91145.85143.50145.16143.301,318,900
18 Dec 2023145.26145.26143.26143.62141.781,425,900
15 Dec 2023145.56146.41143.43144.35142.503,723,300
14 Dec 2023140.71146.59140.52146.58144.702,874,700
13 Dec 2023134.49139.61133.11139.26137.482,192,300
12 Dec 2023134.41135.12134.18134.49132.771,330,500
11 Dec 2023132.50134.81132.24134.78133.051,452,900
08 Dec 2023130.81132.91130.35132.88131.181,394,100
07 Dec 2023130.00131.44129.08131.35129.671,983,700
07 Dec 20231.9 Dividend
06 Dec 2023131.40132.98131.21131.73128.171,769,800
05 Dec 2023129.90131.02129.41130.78127.241,668,700
04 Dec 2023128.12130.93127.60130.85127.311,920,900
01 Dec 2023125.04128.91124.64128.82125.341,833,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...