SPG - Simon Property Group, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 08, 2017161.86162.74160.74162.25162.251,366,700
Dec 07, 2017162.07163.13161.70162.07162.071,137,900
Dec 06, 2017162.86163.93161.78162.76162.761,310,800
Dec 05, 2017164.24164.24162.07162.75162.752,010,500
Dec 04, 2017163.20164.20162.29163.67163.672,498,800
Dec 01, 2017162.20162.79160.98162.35162.351,725,100
Nov 30, 2017159.35162.32158.86161.75161.752,655,100
Nov 29, 2017156.05159.98155.51158.73158.732,627,300
Nov 28, 2017156.18156.57154.53156.12156.122,312,400
Nov 27, 2017158.00158.26155.35156.39156.391,377,800
Nov 24, 2017159.11159.89157.49158.00158.00589,500
Nov 22, 2017158.91160.05158.24158.33158.331,152,200
Nov 21, 2017158.98159.39157.40159.15159.151,407,900
Nov 20, 2017161.39161.70158.93159.01159.011,440,200
Nov 17, 2017160.50164.17160.50161.95161.952,209,600
Nov 16, 2017158.87160.36157.78159.87159.871,601,700
Nov 15, 2017158.00160.44157.00159.38159.381,726,300
Nov 15, 20171.85 Dividend
Nov 14, 2017160.60161.83159.85160.51158.662,085,100
Nov 13, 2017164.30165.83160.11160.31158.462,945,900
Nov 10, 2017163.15164.50161.62163.75161.862,832,400
Nov 09, 2017156.50163.50156.49161.26159.402,798,300
Nov 08, 2017159.09160.14155.68157.03155.222,289,400
Nov 07, 2017155.24160.38154.66159.05157.222,481,300
Nov 06, 2017154.98155.40153.74154.99153.202,230,300
Nov 03, 2017156.37157.72154.70155.00153.212,114,200
Nov 02, 2017156.98160.27156.74159.36157.521,690,100
Nov 01, 2017155.99157.73155.29157.09155.281,539,800
Oct 31, 2017157.40157.61154.05155.33153.542,357,300
Oct 30, 2017156.57158.27156.14157.74155.921,371,900
Oct 27, 2017161.25162.00153.71156.66154.853,493,800
Oct 26, 2017164.19164.83161.64163.76161.871,868,200
Oct 25, 2017163.06163.88161.08163.68161.791,220,700
Oct 24, 2017165.29165.74163.55163.87161.981,507,700
Oct 23, 2017165.23166.19164.22165.44163.53965,400
Oct 20, 2017165.51165.80163.08164.72162.821,300,000
Oct 19, 2017164.76166.48164.16165.52163.611,518,300
Oct 18, 2017166.72167.60164.17164.49162.591,092,700
Oct 17, 2017165.19167.74164.82167.10165.171,366,200
Oct 16, 2017166.45167.28165.03165.33163.421,092,800
Oct 13, 2017165.41167.82164.38166.31164.391,446,500
Oct 12, 2017164.56165.92162.70164.54162.641,385,500
Oct 11, 2017163.16165.11162.62165.08163.181,414,900
Oct 10, 2017161.56163.66161.11162.91161.031,076,700
Oct 09, 2017160.20161.26160.14160.76158.91551,500
Oct 06, 2017160.28161.12158.77160.24158.391,161,900
Oct 05, 2017160.41162.57159.91161.26159.401,371,200
Oct 04, 2017158.42160.24158.13159.84158.001,661,700
Oct 03, 2017159.55160.35157.91159.04157.211,168,400
Oct 02, 2017161.18161.38159.50159.69157.851,335,600
Sep 29, 2017160.77162.00159.81161.01159.151,611,000
Sep 28, 2017160.47161.92159.43161.59159.731,168,600
Sep 27, 2017163.10163.70159.67160.11158.261,478,300
Sep 26, 2017161.17164.18160.76163.51161.631,706,500
Sep 25, 2017159.02162.10158.98160.48158.63933,200
Sep 22, 2017159.43160.20158.49158.81156.98855,100
Sep 21, 2017159.76161.10159.17159.58157.741,163,900
Sep 20, 2017159.89160.63159.08159.90158.061,637,000
Sep 19, 2017161.22161.42158.80159.73157.891,733,700
Sep 18, 2017164.49164.73161.17161.52159.661,718,200
Sep 15, 2017164.49165.19163.21164.77162.872,811,600
Sep 14, 2017160.46163.86160.18163.75161.861,770,300
Sep 13, 2017157.84160.43157.70160.43158.581,540,600
Sep 12, 2017160.40161.77157.00157.55155.731,302,400
Sep 11, 2017160.17161.31159.48160.32158.47736,600
Sep 08, 2017160.50160.86159.52159.56157.72915,800
Sep 07, 2017158.84161.64158.23160.80158.951,456,800
Sep 06, 2017157.57159.87157.10158.73156.901,676,600
Sep 05, 2017158.19159.18156.00156.88155.071,397,800
Sep 01, 2017157.52159.52157.00158.19156.371,043,200
Aug 31, 2017157.53158.59156.48156.85155.042,279,500
Aug 30, 2017156.70157.12154.45157.02155.21909,100
Aug 29, 2017156.42157.56155.67156.25154.451,068,500
Aug 28, 2017159.20159.69156.11156.83155.021,100,900
Aug 25, 2017157.17159.99155.85159.04157.211,501,200
Aug 24, 2017158.67161.07156.38156.66154.852,284,900
Aug 23, 2017153.10157.76152.97157.57155.751,731,200
Aug 22, 2017154.83155.68152.92153.23151.461,052,100
Aug 21, 2017153.92155.49152.55154.58152.801,145,800
Aug 18, 2017155.77156.16152.51153.58151.812,131,500
Aug 17, 2017157.75158.79157.20157.20155.391,302,700
Aug 16, 2017158.25159.61157.35157.95156.132,043,300
Aug 15, 2017157.94158.52155.38157.49155.672,024,300
Aug 15, 20171.8 Dividend
Aug 14, 2017158.58160.96158.07160.34156.711,601,500
Aug 11, 2017160.35160.93156.00157.89154.321,839,300
Aug 10, 2017163.15163.15161.01161.15157.501,191,500
Aug 09, 2017164.07164.39161.62163.41159.711,194,800
Aug 08, 2017165.76166.98162.30164.09160.381,387,900
Aug 07, 2017164.46167.12163.48166.37162.611,534,200
Aug 04, 2017162.21164.77161.77164.53160.811,647,200
Aug 03, 2017160.94163.55160.13161.95158.291,919,500
Aug 02, 2017162.46165.35160.31161.37157.722,486,400
Aug 01, 2017165.25165.50159.18164.58160.863,144,100
Jul 31, 2017160.60160.85157.78158.50154.913,627,000
Jul 28, 2017163.82165.69160.23160.52156.892,031,700
Jul 27, 2017162.93166.96161.57166.33162.571,498,800
Jul 26, 2017162.00164.30161.42163.77160.071,090,500
Jul 25, 2017160.55162.06159.20161.57157.911,362,300
Jul 24, 2017160.62161.97159.15160.04156.421,221,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...