New Zealand markets open in 7 hours 41 minutes

Simon Property Group, Inc. (SPG)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
164.50+0.32 (+0.19%)
At close: 04:00PM EDT
164.77 +0.27 (+0.16%)
After hours: 07:44PM EDT
Time period:
08 Sept 2023 - 08 Sept 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
06 Sept 2024164.57165.32162.35164.50164.501,443,600
05 Sept 2024166.64166.90163.87164.18164.181,013,500
04 Sept 2024164.00166.44163.73165.08165.081,258,400
03 Sept 2024164.05165.79162.95163.92163.921,867,200
30 Aug 2024166.54167.50164.98167.35167.351,747,100
29 Aug 2024168.00168.33164.91165.50165.501,296,200
28 Aug 2024168.04168.79165.93167.71167.71909,900
27 Aug 2024166.31169.19166.00168.05168.051,404,200
26 Aug 2024167.50168.09166.45167.36167.361,173,600
23 Aug 2024162.65166.96162.43166.50166.501,325,800
22 Aug 2024161.39162.46160.79162.21162.21881,000
21 Aug 2024159.61161.16158.99161.14161.14882,600
20 Aug 2024160.00160.35158.34159.40159.40910,200
19 Aug 2024157.34159.93156.95159.89159.89968,400
16 Aug 2024158.04159.18155.86156.70156.701,422,600
15 Aug 2024158.00161.30157.50157.86157.861,853,500
14 Aug 2024155.81157.78155.40156.82156.82960,200
13 Aug 2024154.33156.12152.81155.92155.921,287,300
12 Aug 2024157.59159.68151.77153.10153.102,035,700
09 Aug 2024155.35159.73154.70158.67158.671,477,700
08 Aug 2024153.37155.50153.06155.16155.16988,800
07 Aug 2024156.89156.89152.63152.92152.921,569,200
06 Aug 2024150.11156.42147.14155.54155.541,586,200
05 Aug 2024148.62151.80145.74148.05148.052,049,300
02 Aug 2024152.00153.04149.58151.07151.071,432,900
01 Aug 2024155.01156.61151.52153.44153.441,266,500
31 Jul 2024154.37155.89153.02153.44153.441,770,100
30 Jul 2024153.34155.73152.81154.81154.81964,800
29 Jul 2024152.70153.78150.95152.83152.83784,900
26 Jul 2024150.29153.25149.79152.45152.451,032,400
25 Jul 2024150.57152.38148.46149.31149.311,118,100
24 Jul 2024156.96157.00149.67149.89149.891,905,900
23 Jul 2024157.00158.50155.90156.82156.821,764,900
22 Jul 2024153.71157.95153.48157.74157.741,708,700
19 Jul 2024153.94154.25152.67153.45153.45993,100
18 Jul 2024154.46158.19152.76153.11153.111,226,600
17 Jul 2024150.97155.58150.97154.90154.901,794,100
16 Jul 2024150.83151.55149.73151.51151.511,584,600
15 Jul 2024149.90150.20148.21150.06150.061,187,400
12 Jul 2024149.90150.77148.29149.48149.481,140,700
11 Jul 2024150.62151.30148.34148.80148.801,384,500
10 Jul 2024148.09148.53146.50148.44148.44719,800
09 Jul 2024146.64149.18146.24147.57147.571,334,100
08 Jul 2024146.77147.93146.33146.87146.87784,300
05 Jul 2024148.00148.10145.44146.09146.09962,800
03 Jul 2024148.53149.25147.40148.26148.26619,500
02 Jul 2024146.46148.41146.09147.78147.781,142,300
01 Jul 2024150.58151.40145.88146.52146.521,452,500
28 Jun 2024150.77152.39149.70151.80151.803,709,800
27 Jun 2024147.88149.98147.26149.81149.811,641,300
26 Jun 2024147.01148.73146.28147.59147.591,674,600
25 Jun 2024150.32150.56147.01147.87147.871,885,600
24 Jun 2024146.25150.67146.09150.45150.452,240,800
21 Jun 2024146.45146.57144.90146.16146.162,540,600
20 Jun 2024146.46147.52145.50146.24146.241,555,000
18 Jun 2024147.80148.56146.64146.92146.921,143,100
17 Jun 2024148.11148.23147.06147.67147.671,211,000
14 Jun 2024150.75151.84148.29148.83148.831,299,200
13 Jun 2024153.21154.50151.66151.87151.871,073,400
12 Jun 2024154.15154.88152.83153.16153.161,818,000
11 Jun 2024151.24151.39150.64150.78150.782,294,100
10 Jun 2024151.20152.75150.52152.04152.041,962,400
07 Jun 2024150.06152.59149.44151.79151.791,776,400
07 Jun 20242 Dividend
06 Jun 2024152.81154.60152.80153.78151.781,686,200
05 Jun 2024152.88153.51151.85153.45151.451,480,600
04 Jun 2024151.12153.01151.12152.47150.491,208,100
03 Jun 2024151.35152.24149.96151.60149.631,770,900
31 May 2024149.43151.49148.79151.31149.342,376,200
30 May 2024148.10148.87147.51148.44146.511,088,100
29 May 2024146.06147.37145.58147.10145.191,131,000
28 May 2024148.90149.42146.84147.18145.271,187,200
24 May 2024146.68148.26146.01147.88145.961,410,900
23 May 2024146.28146.48144.56144.66142.781,091,000
22 May 2024147.49148.21145.63146.19144.29734,400
21 May 2024146.20148.14145.97147.97146.051,101,900
20 May 2024148.76148.97146.11146.37144.47851,700
17 May 2024149.65149.65148.10148.79146.851,258,400
16 May 2024150.25151.48148.37148.66146.731,802,200
15 May 2024151.99152.24149.95150.25148.301,005,600
14 May 2024147.55149.72147.33149.54147.601,087,800
13 May 2024148.15148.72146.00146.97145.061,381,700
10 May 2024149.71150.00147.60147.72145.801,305,300
09 May 2024148.54150.28147.91149.13147.191,364,800
08 May 2024146.91149.04146.73147.88145.961,490,800
07 May 2024146.76151.48144.74147.95146.032,682,400
06 May 2024144.28145.45143.50144.44142.561,598,800
03 May 2024143.00144.47141.89142.93141.071,257,400
02 May 2024141.55141.99139.31141.36139.521,829,400
01 May 2024140.34142.82139.25140.18138.361,355,900
30 Apr 2024143.33144.51140.23140.53138.701,835,400
29 Apr 2024143.84144.84142.70144.83142.951,111,000
26 Apr 2024143.05144.46142.31142.36140.511,026,200
25 Apr 2024141.24143.72140.59142.73140.871,741,000
24 Apr 2024143.10143.73141.62142.81140.951,110,000
23 Apr 2024142.51144.47142.51143.78141.91877,400
22 Apr 2024141.00143.48140.14142.41140.56984,400
19 Apr 2024141.34141.50139.83140.44138.611,116,100
18 Apr 2024141.66142.06140.00140.37138.541,046,100
17 Apr 2024140.96142.19140.13140.94139.111,019,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...