New Zealand markets closed

Simon Property Group, Inc. (SPG)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
150.44+2.30 (+1.55%)
At close: 04:00PM EST
150.15 -0.29 (-0.19%)
After hours: 07:56PM EST
Time period:
02 Mar 2023 - 02 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
01 Mar 2024147.94150.70146.33150.44150.441,240,500
29 Feb 2024151.17151.37147.17148.14148.143,365,300
28 Feb 2024148.99151.12148.32149.86149.861,613,300
27 Feb 2024150.28151.87149.19149.70149.701,250,900
26 Feb 2024150.39151.62149.50149.53149.531,108,900
23 Feb 2024151.43151.75150.34150.35150.35854,900
22 Feb 2024150.97153.11150.01151.51151.511,658,300
21 Feb 2024149.15150.92148.18150.28150.281,038,300
20 Feb 2024149.10150.25147.94148.90148.901,221,900
16 Feb 2024146.23150.66145.87149.96149.961,791,600
15 Feb 2024144.16148.56144.16148.00148.001,474,900
14 Feb 2024144.05144.42141.84142.86142.861,454,000
13 Feb 2024142.49143.55140.30143.52143.521,567,200
12 Feb 2024146.99147.49145.11145.70145.701,554,500
09 Feb 2024145.27147.37144.06146.93146.932,222,400
08 Feb 2024143.06144.67141.79144.10144.101,226,900
07 Feb 2024144.00144.69142.45143.44143.441,803,100
06 Feb 2024137.49144.76137.25143.39143.393,199,700
05 Feb 2024136.36138.02135.15136.79136.792,333,000
02 Feb 2024137.38138.99135.48137.94137.942,028,100
01 Feb 2024138.32139.42136.74139.40139.402,139,500
31 Jan 2024139.70140.59137.59138.61138.612,292,600
30 Jan 2024141.29141.52139.22139.24139.242,234,500
29 Jan 2024141.86141.86140.21141.73141.731,305,400
26 Jan 2024143.20143.28141.73141.96141.961,010,300
25 Jan 2024143.51143.91141.77142.83142.831,139,000
24 Jan 2024144.09144.12140.85141.49141.491,364,600
23 Jan 2024142.71143.50141.09142.60142.601,138,600
22 Jan 2024142.83143.95141.86142.02142.021,611,800
19 Jan 2024142.44142.54140.19141.62141.621,550,500
18 Jan 2024142.46142.97139.91141.83141.831,214,600
17 Jan 2024143.63145.84140.89142.12142.121,591,800
16 Jan 2024145.63146.52144.63145.53145.531,934,700
12 Jan 2024145.50146.63144.44146.62146.621,641,900
11 Jan 2024143.78145.25142.73144.38144.381,554,900
10 Jan 2024142.53145.30142.38144.68144.681,675,700
09 Jan 2024141.01142.38140.25142.15142.15897,800
08 Jan 2024140.92142.50140.26142.30142.301,232,800
05 Jan 2024139.55141.95138.76140.65140.651,187,200
04 Jan 2024140.04141.41139.47140.26140.261,162,300
03 Jan 2024141.58142.00139.36140.09140.091,248,500
02 Jan 2024141.98144.03141.00143.03143.031,162,900
29 Dec 2023143.69144.11142.38142.64142.641,227,800
28 Dec 2023143.00144.35142.83144.28144.28997,500
27 Dec 2023143.86144.39143.08143.67143.671,185,300
26 Dec 2023142.30143.89142.00143.66143.66786,300
22 Dec 2023142.40143.35141.98142.30142.301,191,500
21 Dec 2023145.07145.19141.05142.22142.222,114,000
20 Dec 2023145.16146.91144.03144.11144.111,215,800
19 Dec 2023143.91145.85143.50145.16145.161,318,900
18 Dec 2023145.26145.26143.26143.62143.621,425,900
15 Dec 2023145.56146.41143.43144.35144.353,723,300
14 Dec 2023140.71146.59140.52146.58146.582,874,700
13 Dec 2023134.49139.61133.11139.26139.262,192,300
12 Dec 2023134.41135.12134.18134.49134.491,330,500
11 Dec 2023132.50134.81132.24134.78134.781,452,900
08 Dec 2023130.81132.91130.35132.88132.881,394,100
07 Dec 2023130.00131.44129.08131.35131.351,983,700
07 Dec 20231.9 Dividend
06 Dec 2023131.40132.98131.21131.73129.831,769,800
05 Dec 2023129.90131.02129.41130.78128.891,668,700
04 Dec 2023128.12130.93127.60130.85128.961,920,900
01 Dec 2023125.04128.91124.64128.82126.961,833,600
30 Nov 2023122.52125.09122.50124.89123.092,300,500
29 Nov 2023123.17124.51122.58122.76120.991,151,700
28 Nov 2023121.50122.39120.50122.10120.341,149,700
27 Nov 2023120.84122.19119.92121.71119.951,027,500
24 Nov 2023121.20121.50119.96120.84119.10767,600
22 Nov 2023122.71122.71120.50121.10119.351,190,200
21 Nov 2023122.16122.16121.09121.75119.991,213,700
20 Nov 2023121.61122.89120.43122.75120.981,283,500
17 Nov 2023121.34121.78120.64121.68119.921,121,300
16 Nov 2023120.60120.80119.72120.42118.681,271,600
15 Nov 2023120.50121.37119.71120.54118.801,623,400
14 Nov 2023118.62122.53118.60120.79119.052,105,700
13 Nov 2023114.57115.71113.46115.54113.871,321,700
10 Nov 2023114.80115.54113.40115.33113.67906,900
09 Nov 2023115.90115.90113.42113.79112.151,204,700
08 Nov 2023115.65115.96114.89115.44113.77911,300
07 Nov 2023116.88116.88114.45115.24113.581,661,200
06 Nov 2023117.84117.90116.19117.08115.391,225,500
03 Nov 2023118.03119.82117.69117.89116.191,956,400
02 Nov 2023114.25116.34114.07115.84114.172,049,500
01 Nov 2023110.99112.84109.96112.49110.872,080,800
31 Oct 2023106.41110.10104.93109.89108.312,384,200
30 Oct 2023105.57106.69104.24105.33103.811,458,400
27 Oct 2023106.67106.67104.05104.54103.031,744,800
26 Oct 2023105.08107.19105.08106.32104.791,388,500
25 Oct 2023105.73105.98104.76104.98103.471,465,200
24 Oct 2023106.15107.30105.76105.97104.441,521,500
23 Oct 2023105.25106.68104.83105.21103.691,560,600
20 Oct 2023106.92107.40106.08106.15104.621,506,700
19 Oct 2023107.99109.00106.43106.50104.961,571,600
18 Oct 2023109.51109.68108.36108.55106.981,294,700
17 Oct 2023107.69110.88107.69110.15108.561,470,500
16 Oct 2023108.00108.93107.12108.33106.771,235,800
13 Oct 2023107.89108.02106.39107.03105.491,499,600
12 Oct 2023108.05108.09106.80107.35105.801,604,400
11 Oct 2023107.11108.61107.10108.33106.771,479,000
10 Oct 2023105.44107.02105.02106.15104.621,019,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...