Simon Property Group, Inc. (SPG)

NYSE - NYSE Delayed price. Currency in USD

Add to watchlist

109.15

-2.98

(-2.66%)

At close: 04:00PM EDT

109.19

+0.04

(+0.04%)

After hours:

07:46PM EDT

Time period:

26 Sept 2022 - 26 Sept 2023

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
26 Sept 2023	111.03	111.47	109.03	109.15	109.15	2,226,591
25 Sept 2023	111.22	112.66	110.92	112.13	112.13	1,576,500
22 Sept 2023	111.87	112.88	111.36	111.68	111.68	1,585,600
21 Sept 2023	113.06	113.65	111.59	111.64	111.64	2,385,700
20 Sept 2023	115.32	115.99	113.73	113.76	113.76	1,560,600
19 Sept 2023	114.01	114.85	113.54	114.26	114.26	1,130,500
18 Sept 2023	116.33	116.35	114.24	114.25	114.25	1,334,700
15 Sept 2023	117.26	117.35	116.23	116.41	116.41	2,879,600
14 Sept 2023	115.71	117.65	115.51	117.38	117.38	1,627,000
13 Sept 2023	115.52	115.52	114.27	114.77	114.77	1,451,900
12 Sept 2023	114.25	116.08	114.17	115.48	115.48	1,314,000
11 Sept 2023	114.74	115.35	114.11	114.74	114.74	1,349,900
08 Sept 2023	114.45	114.75	113.91	114.62	114.62	1,022,500
07 Sept 2023	113.67	114.86	113.15	114.45	114.45	1,581,900
07 Sept 2023	1.9 Dividend
06 Sept 2023	114.37	115.96	114.25	115.75	113.85	1,921,600
05 Sept 2023	114.80	115.57	114.39	114.94	113.05	2,187,400
01 Sept 2023	114.36	115.21	114.33	114.91	113.02	1,306,000
31 Aug 2023	113.42	113.86	112.79	113.49	111.63	1,573,400
30 Aug 2023	113.55	114.32	112.64	113.51	111.65	774,600
29 Aug 2023	111.68	113.59	111.00	113.53	111.67	1,085,900
28 Aug 2023	111.12	112.75	111.12	111.67	109.84	900,400
25 Aug 2023	110.91	111.39	109.91	110.73	108.91	1,080,900
24 Aug 2023	111.62	112.53	110.35	110.66	108.84	1,751,500
23 Aug 2023	111.17	112.37	110.56	111.64	109.81	1,991,700
22 Aug 2023	113.54	113.54	110.82	110.93	109.11	1,753,600
21 Aug 2023	115.53	116.00	112.60	112.72	110.87	1,417,800
18 Aug 2023	113.50	115.94	113.28	115.60	113.70	1,170,300
17 Aug 2023	115.88	116.62	114.09	114.15	112.28	1,193,700
16 Aug 2023	117.92	117.92	115.57	115.61	113.71	1,172,900
15 Aug 2023	117.76	118.51	117.03	117.87	115.94	842,300
14 Aug 2023	118.24	119.54	118.19	119.02	117.07	792,300
11 Aug 2023	117.84	119.00	117.69	118.87	116.92	884,800
10 Aug 2023	119.55	120.43	118.31	118.85	116.90	1,185,300
09 Aug 2023	118.83	119.55	118.11	118.80	116.85	1,002,900
08 Aug 2023	118.57	119.60	117.86	119.00	117.05	889,800
07 Aug 2023	118.53	119.95	118.36	119.66	117.70	1,048,700
04 Aug 2023	118.79	120.88	117.64	118.29	116.35	1,537,400
03 Aug 2023	118.63	119.68	114.15	118.37	116.43	2,965,500
02 Aug 2023	124.21	124.60	123.46	124.06	122.02	1,107,100
01 Aug 2023	124.44	125.68	124.01	125.44	123.38	1,406,600
31 Jul 2023	124.48	125.54	123.98	124.60	122.55	1,301,400
28 Jul 2023	124.26	124.81	123.55	124.48	122.44	1,069,200
27 Jul 2023	124.97	125.56	122.98	123.00	120.98	1,412,400
26 Jul 2023	123.46	124.71	123.05	124.17	122.13	989,200
25 Jul 2023	124.92	125.32	123.65	123.69	121.66	1,213,600
24 Jul 2023	123.68	124.85	123.46	124.41	122.37	1,021,300
21 Jul 2023	124.17	124.88	123.45	123.65	121.62	1,131,200
20 Jul 2023	123.34	123.97	121.92	123.75	121.72	1,186,100
19 Jul 2023	122.00	124.16	121.96	123.41	121.38	1,377,900
18 Jul 2023	121.13	122.05	120.69	121.52	119.53	1,325,200
17 Jul 2023	120.31	121.98	119.82	121.65	119.65	1,188,200
14 Jul 2023	121.51	121.67	120.28	121.28	119.29	905,600
13 Jul 2023	122.42	122.50	121.02	121.84	119.84	1,601,800
12 Jul 2023	124.39	124.64	122.40	122.44	120.43	1,955,300
11 Jul 2023	121.53	123.28	120.88	123.01	120.99	1,649,600
10 Jul 2023	118.68	121.02	118.22	120.95	118.96	1,456,600
07 Jul 2023	118.09	119.56	117.87	118.55	116.60	1,440,200
06 Jul 2023	117.64	119.22	116.68	119.10	117.15	1,855,200
05 Jul 2023	116.35	119.02	115.56	118.21	116.27	1,748,000
03 Jul 2023	115.09	117.73	114.99	117.04	115.12	1,032,700
30 Jun 2023	116.24	116.86	113.96	115.48	113.58	3,148,100
29 Jun 2023	112.32	114.76	112.00	114.76	112.88	1,304,700
28 Jun 2023	113.19	113.28	111.68	112.79	110.94	1,394,400
27 Jun 2023	111.05	113.29	110.34	113.07	111.21	1,348,700
26 Jun 2023	107.56	111.15	107.04	111.07	109.25	1,567,600
23 Jun 2023	108.00	108.64	106.66	107.74	105.97	3,287,400
22 Jun 2023	110.77	110.92	107.73	109.08	107.29	1,167,200
21 Jun 2023	110.24	111.39	109.65	110.73	108.91	1,539,700
20 Jun 2023	112.48	112.48	110.08	110.73	108.91	1,793,000
16 Jun 2023	112.23	113.29	110.86	112.79	110.94	3,047,300
15 Jun 2023	110.48	110.95	109.58	110.92	109.10	1,409,300
14 Jun 2023	111.78	112.45	109.78	110.90	109.08	1,529,800
13 Jun 2023	110.12	112.09	109.70	110.96	109.14	1,530,900
12 Jun 2023	111.00	111.70	109.11	109.96	108.16	1,480,200
09 Jun 2023	109.69	111.01	109.34	110.70	108.88	1,093,700
08 Jun 2023	110.11	110.48	108.24	109.71	107.91	1,295,300
08 Jun 2023	1.85 Dividend
07 Jun 2023	109.99	113.20	109.08	112.70	109.03	1,832,400
06 Jun 2023	106.70	109.60	106.47	109.17	105.62	1,295,500
05 Jun 2023	106.71	107.82	106.37	106.55	103.08	1,145,900
02 Jun 2023	105.06	107.21	104.93	106.51	103.04	1,517,300
01 Jun 2023	105.23	105.34	102.70	103.40	100.03	1,413,000
31 May 2023	103.45	105.44	103.22	105.15	101.73	3,061,900
30 May 2023	102.98	103.86	102.65	103.51	100.14	1,135,100
26 May 2023	101.40	102.58	100.90	102.36	99.03	1,057,500
25 May 2023	102.13	102.34	100.17	101.25	97.95	1,391,100
24 May 2023	103.50	103.82	101.94	102.16	98.83	1,107,800
23 May 2023	106.05	106.79	104.04	104.13	100.74	1,329,900
22 May 2023	105.15	106.00	104.38	105.98	102.53	1,338,400
19 May 2023	106.52	107.11	104.41	105.36	101.93	1,615,900
18 May 2023	105.99	106.70	104.97	105.54	102.10	1,394,400
17 May 2023	104.83	106.44	103.84	106.30	102.84	1,212,600
16 May 2023	106.88	107.02	103.70	103.73	100.35	1,472,800
15 May 2023	106.62	107.53	105.89	106.93	103.45	936,200
12 May 2023	106.42	106.73	105.60	106.35	102.89	1,010,000
11 May 2023	105.45	106.62	104.68	106.25	102.79	1,177,900
10 May 2023	107.29	107.70	105.05	106.53	103.06	1,364,700
09 May 2023	107.30	107.54	104.88	106.49	103.02	1,434,700
08 May 2023	109.25	109.72	107.89	108.00	104.48	1,149,600
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NZX 5011,297.50-45.37(-0.40%)

NZD/USD0.5952+0.0005(+0.08%)

NZD/EUR0.5628+0.0008(+0.14%)

ALL ORDS7,238.30-40.30(-0.55%)

ASX 2007,038.20-38.30(-0.54%)

OIL90.54+0.15(+0.17%)

Simon Property Group, Inc. (SPG)

NZX 50
11,297.50
-45.37(-0.40%)

NZD/USD
0.5952
+0.0005(+0.08%)

NZD/EUR
0.5628
+0.0008(+0.14%)

ALL ORDS
7,238.30
-40.30(-0.55%)

ASX 200
7,038.20
-38.30(-0.54%)

OIL
90.54
+0.15(+0.17%)